Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Kinross Gold Corporation
(NY:
KGC
)
7.400
-0.590 (-7.38%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2020
6.106
6.106
6.106
12,400,570
-0.18(-2.91%)
Dec 30, 2020
6.114
6.314
6.106
6.289
12,400,570
+0.19(+3.14%)
Dec 29, 2020
6.089
6.206
6.048
6.097
17,362,650
+0.04(+0.69%)
Dec 28, 2020
6.255
6.289
6.023
6.056
14,339,429
-0.09(-1.49%)
Dec 24, 2020
6.122
6.222
6.072
6.147
7,102,509
+0.01(+0.14%)
Dec 23, 2020
6.039
6.181
6.031
6.139
14,366,926
+0.15(+2.50%)
Dec 22, 2020
6.255
6.297
5.898
5.989
25,960,264
-0.24(-3.87%)
Dec 21, 2020
6.264
6.364
6.139
6.231
25,370,570
-0.12(-1.83%)
Dec 18, 2020
6.289
6.355
6.048
6.347
118,906,872
+0.09(+1.46%)
Dec 17, 2020
6.239
6.422
6.131
6.255
38,535,720
+0.21(+3.44%)
Dec 16, 2020
5.989
6.081
5.790
6.048
35,144,300
+0.12(+1.96%)
Dec 15, 2020
5.923
6.031
5.865
5.931
31,252,802
+0.19(+3.33%)
Dec 14, 2020
5.923
5.931
5.698
5.740
37,230,384
-0.25(-4.17%)
Dec 11, 2020
6.122
6.131
5.931
5.989
21,738,136
-0.09(-1.50%)
Dec 10, 2020
6.147
6.239
6.014
6.081
11,611,929
+0.00(+0.00%)
Dec 09, 2020
6.214
6.280
6.014
6.081
22,269,450
-0.20(-3.18%)
Dec 08, 2020
6.438
6.488
6.255
6.280
19,131,356
-0.15(-2.33%)
Dec 07, 2020
6.006
6.522
5.998
6.430
21,112,526
+0.44(+7.36%)
Dec 04, 2020
6.106
6.164
5.956
5.989
15,326,019
-0.08(-1.37%)
Dec 03, 2020
6.164
6.181
5.981
6.072
12,602,151
-0.04(-0.68%)
Dec 02, 2020
6.214
6.214
6.023
6.114
17,464,796
-0.09(-1.47%)
Dec 01, 2020
6.131
6.231
6.031
6.206
20,183,976
+0.27(+4.48%)
Nov 30, 2020
5.873
5.973
5.790
5.939
15,118,849
+0.02(+0.42%)
Nov 27, 2020
5.831
5.939
5.790
5.914
7,724,258
-0.01(-0.14%)
Nov 25, 2020
5.889
6.023
5.815
5.923
15,273,966
+0.05(+0.85%)
Nov 24, 2020
5.740
5.906
5.723
5.873
17,888,980
-0.03(-0.58%)
Nov 23, 2020
6.121
6.154
5.882
5.907
16,349,604
-0.29(-4.65%)
Nov 20, 2020
6.278
6.377
6.162
6.195
12,682,914
+0.00(+0.00%)
Nov 19, 2020
6.121
6.278
6.080
6.195
12,588,287
-0.01(-0.13%)
Nov 18, 2020
6.377
6.409
6.179
6.204
14,562,141
-0.20(-3.09%)
Nov 17, 2020
6.500
6.550
6.360
6.401
16,030,245
-0.10(-1.52%)
Nov 16, 2020
6.525
6.615
6.426
6.500
12,298,552
-0.11(-1.62%)
Nov 13, 2020
6.648
6.665
6.533
6.607
15,041,623
+0.07(+1.01%)
Nov 12, 2020
6.418
6.624
6.393
6.541
22,816,050
+0.23(+3.66%)
Nov 11, 2020
6.319
6.385
6.236
6.311
15,545,168
-0.09(-1.42%)
Nov 10, 2020
6.665
6.780
6.352
6.401
23,421,538
-0.24(-3.60%)
Nov 09, 2020
6.591
6.673
6.319
6.640
26,437,434
-0.56(-7.78%)
Nov 06, 2020
7.357
7.390
7.126
7.200
11,861,396
-0.08(-1.13%)
Nov 05, 2020
7.069
7.324
7.060
7.283
20,774,348
+0.60(+9.00%)
Nov 04, 2020
6.764
6.854
6.624
6.681
11,757,706
-0.09(-1.34%)
Nov 03, 2020
6.821
6.863
6.698
6.772
12,574,983
+0.02(+0.24%)
Nov 02, 2020
6.698
6.755
6.508
6.755
11,375,019
+0.19(+2.89%)
Oct 30, 2020
6.574
6.624
6.352
6.566
14,479,864
+0.10(+1.53%)
Oct 29, 2020
6.368
6.550
6.368
6.467
16,352,216
+0.02(+0.38%)
Oct 28, 2020
6.945
6.978
6.426
6.442
29,166,826
-0.77(-10.63%)
Oct 27, 2020
7.060
7.217
6.986
7.209
12,457,569
+0.20(+2.82%)
Oct 26, 2020
7.036
7.167
6.986
7.011
11,855,202
-0.08(-1.16%)
Oct 23, 2020
7.217
7.250
7.019
7.093
12,903,345
-0.14(-1.94%)
Oct 22, 2020
7.415
7.439
7.159
7.233
14,974,787
-0.28(-3.73%)
Oct 21, 2020
7.513
7.670
7.439
7.513
13,769,741
+0.12(+1.56%)
Oct 20, 2020
7.365
7.464
7.266
7.398
10,003,045
-0.02(-0.22%)
Oct 19, 2020
7.571
7.596
7.316
7.415
9,747,796
-0.09(-1.21%)
Oct 16, 2020
7.621
7.645
7.497
7.505
7,446,222
-0.07(-0.98%)
Oct 15, 2020
7.579
7.695
7.497
7.579
8,641,890
-0.12(-1.60%)
Oct 14, 2020
7.579
7.761
7.480
7.703
11,831,309
+0.22(+2.97%)
Oct 13, 2020
7.448
7.530
7.225
7.480
11,084,961
-0.06(-0.77%)
Oct 12, 2020
7.489
7.604
7.373
7.538
7,552,089
+0.04(+0.55%)
Oct 09, 2020
7.299
7.513
7.275
7.497
14,732,097
+0.40(+5.57%)
Oct 08, 2020
7.019
7.143
6.961
7.102
14,513,722
+0.16(+2.25%)
Oct 07, 2020
7.217
7.275
6.928
6.945
16,843,970
-0.12(-1.75%)
Oct 06, 2020
7.518
7.551
7.061
7.069
18,239,806
-0.40(-5.36%)
Oct 05, 2020
7.306
7.608
7.289
7.469
12,473,079
+0.20(+2.81%)
Oct 02, 2020
7.371
7.428
7.232
7.265
9,477,169
-0.13(-1.77%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.