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 (%)
Jun 29, 2012
6.538
6.625
6.418
6.474
9,043,250
+0.19(+3.03%)
Jun 28, 2012
6.466
6.522
6.140
6.283
11,004,917
-0.27(-4.12%)
Jun 27, 2012
6.617
6.673
6.442
6.553
6,687,378
-0.02(-0.24%)
Jun 26, 2012
6.633
6.688
6.474
6.569
6,432,767
-0.11(-1.66%)
Jun 25, 2012
6.522
6.728
6.434
6.681
6,773,445
+0.11(+1.69%)
Jun 22, 2012
6.704
6.728
6.474
6.569
8,018,486
-0.08(-1.19%)
Jun 21, 2012
6.879
6.965
6.641
6.649
8,525,918
-0.42(-5.96%)
Jun 20, 2012
7.109
7.308
6.919
7.070
12,092,035
-0.22(-3.05%)
Jun 19, 2012
7.356
7.356
7.197
7.292
11,050,067
+0.01(+0.11%)
Jun 18, 2012
6.974
7.360
6.919
7.284
15,572,217
+0.25(+3.50%)
Jun 15, 2012
6.943
7.169
6.808
7.038
35,955,032
+0.13(+1.84%)
Jun 14, 2012
6.585
7.030
6.474
6.911
21,680,332
+0.37(+5.71%)
Jun 13, 2012
6.657
6.696
6.490
6.538
11,575,687
-0.09(-1.32%)
Jun 12, 2012
6.625
6.728
6.553
6.625
8,500,846
+0.10(+1.46%)
Jun 11, 2012
6.585
6.657
6.474
6.530
8,525,928
-0.05(-0.72%)
Jun 08, 2012
6.315
6.641
6.212
6.577
10,770,043
+0.15(+2.35%)
Jun 07, 2012
6.839
6.887
6.339
6.426
20,441,152
-0.42(-6.15%)
Jun 06, 2012
7.117
7.205
6.712
6.847
17,376,322
-0.06(-0.92%)
Jun 05, 2012
6.831
6.919
6.744
6.911
7,527,489
+0.09(+1.28%)
Jun 04, 2012
6.824
6.855
6.593
6.824
12,200,502
+0.05(+0.70%)
Jun 01, 2012
6.458
6.839
6.434
6.776
15,290,475
+0.44(+7.03%)
May 31, 2012
6.434
6.593
6.212
6.331
10,636,172
-0.15(-2.33%)
May 30, 2012
6.347
6.569
6.180
6.482
10,805,523
+0.03(+0.49%)
May 29, 2012
6.657
6.720
6.355
6.450
9,701,025
-0.13(-1.93%)
May 25, 2012
6.657
6.736
6.474
6.577
9,348,219
-0.12(-1.78%)
May 24, 2012
6.617
6.696
6.434
6.696
18,253,200
+0.14(+2.18%)
May 23, 2012
6.260
6.593
6.037
6.553
15,080,631
+0.20(+3.13%)
May 22, 2012
6.355
6.530
6.271
6.355
15,390,797
-0.04(-0.62%)
May 21, 2012
6.140
6.458
6.069
6.395
9,970,252
+0.29(+4.82%)
May 18, 2012
6.275
6.355
6.073
6.101
13,336,194
-0.04(-0.65%)
May 17, 2012
5.878
6.260
5.854
6.140
16,347,015
+0.33(+5.60%)
May 16, 2012
5.846
6.029
5.735
5.815
15,140,195
+0.01(+0.14%)
May 15, 2012
6.132
6.172
5.791
5.807
14,673,592
-0.31(-5.06%)
May 14, 2012
6.164
6.267
6.077
6.117
12,394,656
-0.16(-2.53%)
May 11, 2012
6.220
6.410
6.140
6.275
11,976,964
+0.01(+0.13%)
May 10, 2012
6.196
6.387
6.156
6.267
15,811,890
+0.16(+2.60%)
May 09, 2012
5.902
6.299
5.648
6.109
31,067,096
-0.07(-1.16%)
May 08, 2012
6.458
6.490
6.085
6.180
29,132,848
-0.40(-6.04%)
May 07, 2012
6.633
6.696
6.454
6.577
13,614,739
-0.09(-1.31%)
May 04, 2012
6.752
6.879
6.641
6.665
13,039,804
-0.12(-1.76%)
May 03, 2012
6.951
6.974
6.760
6.784
12,702,354
-0.25(-3.61%)
May 02, 2012
7.078
7.086
6.919
7.038
7,640,887
-0.08(-1.12%)
May 01, 2012
7.165
7.221
7.054
7.117
8,341,183
+0.01(+0.11%)
Apr 30, 2012
7.117
7.248
7.034
7.109
14,725,497
-0.07(-1.00%)
Apr 27, 2012
7.189
7.260
7.094
7.181
10,649,660
+0.09(+1.23%)
Apr 26, 2012
7.205
7.221
6.990
7.094
12,553,970
-0.06(-0.89%)
Apr 25, 2012
7.070
7.213
6.974
7.157
13,516,472
+0.13(+1.81%)
Apr 24, 2012
7.086
7.161
6.935
7.030
8,690,661
-0.06(-0.78%)
Apr 23, 2012
7.078
7.098
6.847
7.086
11,414,838
-0.12(-1.65%)
Apr 20, 2012
7.292
7.380
7.141
7.205
9,726,252
-0.06(-0.87%)
Apr 19, 2012
7.372
7.471
7.252
7.268
9,232,957
-0.06(-0.87%)
Apr 18, 2012
7.419
7.523
7.252
7.332
8,590,365
-0.17(-2.22%)
Apr 17, 2012
7.491
7.650
7.435
7.499
9,644,657
+0.05(+0.64%)
Apr 16, 2012
7.538
7.618
7.403
7.451
9,089,805
-0.10(-1.37%)
Apr 13, 2012
7.530
7.666
7.451
7.554
9,145,626
-0.01(-0.10%)
Apr 12, 2012
7.268
7.610
7.260
7.562
11,353,346
+0.26(+3.59%)
Apr 11, 2012
7.435
7.451
7.237
7.300
11,329,905
-0.13(-1.71%)
Apr 10, 2012
7.364
7.475
7.252
7.427
12,167,446
+0.07(+0.97%)
Apr 09, 2012
7.316
7.459
7.276
7.356
7,642,032
+0.06(+0.76%)
Apr 05, 2012
7.419
7.459
7.252
7.300
8,609,578
-0.04(-0.54%)
Apr 04, 2012
7.499
7.523
7.252
7.340
21,691,576
-0.34(-4.45%)
Apr 03, 2012
7.983
8.039
7.626
7.681
16,532,331
-0.24(-3.01%)
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
.