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
)
7.410
+0.030 (+0.41%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 (%)
Mar 30, 2012
7.767
7.815
7.656
7.791
8,926,875
+0.10(+1.24%)
Mar 29, 2012
7.728
7.736
7.569
7.696
10,295,163
-0.05(-0.62%)
Mar 28, 2012
7.831
7.871
7.680
7.744
12,353,934
-0.14(-1.72%)
Mar 27, 2012
8.134
8.165
7.843
7.879
14,138,961
-0.25(-3.04%)
Mar 26, 2012
8.157
8.245
8.022
8.126
10,975,238
+0.14(+1.79%)
Mar 23, 2012
7.958
8.078
7.887
7.982
9,061,910
+0.07(+0.91%)
Mar 22, 2012
7.895
7.966
7.799
7.911
8,591,895
-0.10(-1.19%)
Mar 21, 2012
8.134
8.149
7.974
8.006
8,707,917
-0.04(-0.49%)
Mar 20, 2012
7.746
8.125
7.699
8.046
14,331,712
+0.21(+2.62%)
Mar 19, 2012
7.951
8.070
7.825
7.841
10,250,373
-0.03(-0.40%)
Mar 16, 2012
7.817
7.967
7.785
7.872
10,629,092
+0.05(+0.61%)
Mar 15, 2012
7.841
7.983
7.738
7.825
14,816,676
+0.01(+0.10%)
Mar 14, 2012
8.180
8.204
7.667
7.817
30,239,202
-0.51(-6.07%)
Mar 13, 2012
8.575
8.654
8.236
8.322
12,064,277
-0.29(-3.39%)
Mar 12, 2012
8.686
8.741
8.559
8.615
7,087,326
-0.12(-1.36%)
Mar 09, 2012
8.591
8.844
8.528
8.733
9,597,735
+0.12(+1.38%)
Mar 08, 2012
8.630
8.749
8.449
8.615
8,855,310
+0.16(+1.87%)
Mar 07, 2012
8.315
8.512
8.188
8.457
12,531,616
+0.11(+1.32%)
Mar 06, 2012
8.236
8.362
8.046
8.346
14,164,645
-0.09(-1.03%)
Mar 05, 2012
8.543
8.567
8.346
8.433
10,765,675
-0.19(-2.20%)
Mar 02, 2012
8.757
8.812
8.559
8.622
9,041,062
-0.28(-3.19%)
Mar 01, 2012
8.812
8.986
8.686
8.907
7,669,361
+0.16(+1.81%)
Feb 29, 2012
9.057
9.136
8.670
8.749
16,688,789
-0.26(-2.89%)
Feb 28, 2012
8.875
9.104
8.812
9.009
9,467,285
+0.20(+2.24%)
Feb 27, 2012
8.836
8.867
8.694
8.812
6,413,934
-0.02(-0.27%)
Feb 24, 2012
9.009
9.073
8.780
8.836
8,076,498
-0.17(-1.93%)
Feb 23, 2012
9.159
9.219
8.954
9.009
9,127,600
-0.10(-1.13%)
Feb 22, 2012
8.883
9.151
8.780
9.112
11,069,865
+0.14(+1.58%)
Feb 21, 2012
8.757
9.025
8.733
8.970
9,847,841
+0.32(+3.74%)
Feb 17, 2012
8.796
8.820
8.551
8.646
8,362,954
-0.12(-1.35%)
Feb 16, 2012
8.196
8.875
8.157
8.765
24,887,450
+0.62(+7.66%)
Feb 15, 2012
8.330
8.433
8.125
8.141
9,389,036
-0.06(-0.77%)
Feb 14, 2012
8.259
8.291
8.046
8.204
12,726,725
-0.04(-0.48%)
Feb 13, 2012
8.543
8.575
8.236
8.243
11,959,964
-0.27(-3.15%)
Feb 10, 2012
8.528
8.575
8.382
8.512
10,612,662
-0.14(-1.64%)
Feb 09, 2012
8.844
8.938
8.622
8.654
8,615,412
-0.10(-1.17%)
Feb 08, 2012
8.796
8.875
8.654
8.757
11,368,522
+0.03(+0.36%)
Feb 07, 2012
8.804
8.891
8.638
8.725
11,328,650
-0.08(-0.90%)
Feb 06, 2012
8.804
8.851
8.709
8.804
10,187,518
-0.04(-0.45%)
Feb 03, 2012
8.891
8.915
8.694
8.844
8,658,813
-0.15(-1.67%)
Feb 02, 2012
8.946
9.057
8.812
8.994
13,561,524
+0.12(+1.33%)
Feb 01, 2012
8.978
9.065
8.851
8.875
8,309,508
-0.04(-0.44%)
Jan 31, 2012
9.136
9.191
8.765
8.915
10,172,578
-0.06(-0.62%)
Jan 30, 2012
9.065
9.073
8.851
8.970
8,698,380
-0.24(-2.57%)
Jan 27, 2012
9.025
9.286
8.946
9.207
11,937,525
+0.20(+2.19%)
Jan 26, 2012
9.080
9.436
8.938
9.009
24,547,212
+0.11(+1.24%)
Jan 25, 2012
8.346
8.962
8.164
8.899
23,100,434
+0.54(+6.52%)
Jan 24, 2012
8.346
8.425
8.259
8.354
16,310,842
-0.07(-0.84%)
Jan 23, 2012
8.204
8.472
8.196
8.425
16,874,796
+0.36(+4.51%)
Jan 20, 2012
8.022
8.196
7.928
8.062
19,516,810
+0.09(+1.09%)
Jan 19, 2012
8.236
8.283
7.864
7.975
20,810,658
-0.23(-2.79%)
Jan 18, 2012
8.133
8.370
8.062
8.204
17,710,876
+0.09(+1.17%)
Jan 17, 2012
8.859
8.867
8.046
8.109
37,478,920
-1.88(-18.81%)
Jan 13, 2012
9.957
10.07
9.807
9.988
5,278,412
-0.16(-1.56%)
Jan 12, 2012
10.21
10.35
10.06
10.15
7,931,317
+0.03(+0.31%)
Jan 11, 2012
10.13
10.19
9.917
10.11
5,887,091
+0.00(+0.00%)
Jan 10, 2012
10.07
10.19
10.06
10.11
7,419,912
+0.24(+2.48%)
Jan 09, 2012
9.799
9.902
9.696
9.870
7,485,553
+0.16(+1.63%)
Jan 06, 2012
9.625
9.902
9.602
9.712
8,291,261
+0.11(+1.15%)
Jan 05, 2012
9.570
9.633
9.396
9.602
7,088,417
-0.03(-0.33%)
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
.