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 (%)
Jul 31, 2015
1.466
1.515
1.433
1.490
14,044,275
+0.08(+5.81%)
Jul 30, 2015
1.523
1.531
1.384
1.408
13,503,380
-0.06(-3.91%)
Jul 29, 2015
1.392
1.502
1.384
1.466
11,456,195
+0.09(+6.55%)
Jul 28, 2015
1.392
1.433
1.375
1.375
8,944,435
+0.00(+0.00%)
Jul 27, 2015
1.392
1.523
1.371
1.375
15,402,529
-0.01(-0.59%)
Jul 24, 2015
1.335
1.425
1.310
1.384
19,568,984
+0.02(+1.81%)
Jul 23, 2015
1.425
1.441
1.351
1.359
12,112,560
-0.05(-3.49%)
Jul 22, 2015
1.359
1.433
1.335
1.408
16,091,699
+0.01(+0.58%)
Jul 21, 2015
1.408
1.433
1.359
1.400
19,508,978
+0.04(+3.01%)
Jul 20, 2015
1.498
1.506
1.359
1.359
23,031,130
-0.20(-12.63%)
Jul 17, 2015
1.613
1.621
1.556
1.556
12,438,057
-0.10(-5.94%)
Jul 16, 2015
1.637
1.719
1.609
1.654
10,364,140
+0.01(+0.50%)
Jul 15, 2015
1.662
1.687
1.629
1.646
9,213,446
-0.04(-2.43%)
Jul 14, 2015
1.678
1.719
1.670
1.687
7,569,462
+0.01(+0.49%)
Jul 13, 2015
1.687
1.719
1.662
1.678
17,718,680
-0.05(-2.84%)
Jul 10, 2015
1.793
1.793
1.703
1.728
14,587,377
-0.07(-3.65%)
Jul 09, 2015
1.850
1.850
1.768
1.793
9,401,009
-0.03(-1.79%)
Jul 08, 2015
1.834
1.867
1.809
1.826
6,506,441
-0.01(-0.45%)
Jul 07, 2015
1.834
1.875
1.793
1.834
11,119,714
-0.04(-2.18%)
Jul 06, 2015
1.842
1.932
1.826
1.875
8,811,987
+0.02(+0.88%)
Jul 02, 2015
1.850
1.859
1.859
1.859
8,277,215
+0.04(+2.25%)
Jul 01, 2015
1.883
1.899
1.777
1.818
16,574,135
-0.08(-4.31%)
Jun 30, 2015
1.850
1.916
1.801
1.899
15,668,424
+0.02(+0.87%)
Jun 29, 2015
1.908
1.920
1.834
1.883
8,365,516
-0.02(-0.86%)
Jun 26, 2015
1.883
1.916
1.867
1.899
5,395,768
+0.02(+0.87%)
Jun 25, 2015
1.891
1.924
1.871
1.883
6,593,779
-0.02(-0.86%)
Jun 24, 2015
1.850
1.916
1.850
1.899
6,814,283
+0.03(+1.75%)
Jun 23, 2015
1.834
1.875
1.826
1.867
7,136,873
+0.02(+1.33%)
Jun 22, 2015
1.842
1.883
1.834
1.842
9,727,982
-0.02(-0.88%)
Jun 19, 2015
1.916
1.949
1.842
1.859
29,688,710
-0.10(-5.02%)
Jun 18, 2015
2.030
2.030
1.940
1.957
11,273,209
-0.03(-1.65%)
Jun 17, 2015
1.891
1.990
1.867
1.990
9,440,349
+0.10(+5.19%)
Jun 16, 2015
1.908
1.916
1.875
1.891
7,442,864
-0.04(-2.12%)
Jun 15, 2015
1.924
1.973
1.895
1.932
8,882,045
+0.00(+0.00%)
Jun 12, 2015
2.006
2.010
1.916
1.932
15,545,169
-0.10(-4.84%)
Jun 11, 2015
2.080
2.096
2.006
2.030
9,489,033
-0.08(-3.88%)
Jun 10, 2015
2.088
2.121
2.055
2.112
10,553,709
+0.07(+3.20%)
Jun 09, 2015
2.080
2.121
2.022
2.047
8,346,952
-0.02(-1.19%)
Jun 08, 2015
2.022
2.076
1.990
2.071
7,135,160
+0.06(+2.85%)
Jun 05, 2015
1.957
2.039
1.957
2.014
10,096,331
+0.02(+0.82%)
Jun 04, 2015
1.949
2.039
1.936
1.998
13,371,063
+0.01(+0.41%)
Jun 03, 2015
1.957
2.006
1.908
1.990
7,444,624
+0.04(+2.10%)
Jun 02, 2015
1.965
1.981
1.949
1.949
5,737,329
+0.02(+0.85%)
Jun 01, 2015
1.949
1.998
1.932
1.932
10,162,849
+0.01(+0.43%)
May 29, 2015
1.916
1.957
1.908
1.924
6,217,037
+0.04(+2.17%)
May 28, 2015
1.859
1.891
1.834
1.883
8,788,417
+0.01(+0.44%)
May 27, 2015
1.891
1.899
1.859
1.875
5,575,858
-0.01(-0.43%)
May 26, 2015
1.916
1.924
1.867
1.883
10,642,738
-0.09(-4.56%)
May 22, 2015
1.957
1.973
1.973
1.973
5,994,687
-0.02(-1.23%)
May 21, 2015
1.981
2.014
1.949
1.998
7,547,493
+0.00(+0.00%)
May 20, 2015
2.047
2.047
1.998
1.998
7,872,151
-0.02(-0.81%)
May 19, 2015
2.055
2.071
1.998
2.014
12,159,587
-0.09(-4.28%)
May 18, 2015
2.112
2.121
2.071
2.104
7,848,573
+0.02(+1.18%)
May 15, 2015
2.055
2.121
2.055
2.080
8,761,147
+0.00(+0.00%)
May 14, 2015
2.104
2.129
2.047
2.080
10,202,552
-0.01(-0.39%)
May 13, 2015
2.096
2.145
2.071
2.088
13,547,440
+0.02(+0.79%)
May 12, 2015
2.080
2.088
2.055
2.071
7,939,445
+0.02(+0.80%)
May 11, 2015
2.030
2.063
2.022
2.055
7,100,914
+0.04(+2.03%)
May 08, 2015
1.990
2.030
1.965
2.014
3,446,152
+0.02(+1.23%)
May 07, 2015
1.932
1.998
1.932
1.990
10,934,778
+0.02(+1.25%)
May 06, 2015
2.047
2.088
1.940
1.965
8,989,953
-0.07(-3.61%)
May 05, 2015
2.063
2.080
2.014
2.039
9,534,931
+0.00(+0.00%)
May 04, 2015
2.022
2.047
2.014
2.039
6,488,548
+0.04(+2.05%)
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
.