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 (%)
Aug 30, 2019
4.053
4.143
4.012
4.062
13,446,303
-0.02(-0.40%)
Aug 29, 2019
4.184
4.225
4.004
4.078
21,404,986
-0.13(-3.11%)
Aug 28, 2019
4.217
4.278
4.135
4.209
16,551,742
+0.00(+0.00%)
Aug 27, 2019
4.070
4.258
4.062
4.209
18,016,034
+0.13(+3.21%)
Aug 26, 2019
4.135
4.160
4.053
4.078
11,514,732
-0.03(-0.80%)
Aug 23, 2019
3.849
4.119
3.820
4.111
22,495,428
+0.29(+7.48%)
Aug 22, 2019
3.808
3.882
3.792
3.825
11,884,383
-0.02(-0.43%)
Aug 21, 2019
3.882
3.902
3.812
3.841
15,462,522
-0.06(-1.47%)
Aug 20, 2019
3.849
3.931
3.800
3.898
11,946,229
+0.07(+1.71%)
Aug 19, 2019
3.825
3.898
3.743
3.833
18,571,146
-0.07(-1.88%)
Aug 16, 2019
3.947
4.004
3.874
3.906
15,857,445
-0.11(-2.65%)
Aug 15, 2019
3.874
4.037
3.833
4.012
22,963,252
+0.06(+1.45%)
Aug 14, 2019
4.037
4.094
3.951
3.955
21,628,890
-0.02(-0.41%)
Aug 13, 2019
4.143
4.143
3.865
3.972
27,625,426
-0.09(-2.21%)
Aug 12, 2019
4.184
4.217
4.045
4.062
19,863,066
-0.07(-1.58%)
Aug 09, 2019
4.176
4.225
4.111
4.127
16,966,102
-0.07(-1.75%)
Aug 08, 2019
4.086
4.217
4.012
4.200
27,631,262
+0.07(+1.58%)
Aug 07, 2019
4.078
4.209
4.062
4.135
34,358,688
+0.19(+4.76%)
Aug 06, 2019
3.833
3.955
3.800
3.947
25,270,166
+0.04(+1.05%)
Aug 05, 2019
3.849
3.996
3.841
3.906
24,032,770
+0.17(+4.60%)
Aug 02, 2019
3.620
3.784
3.588
3.735
26,613,362
+0.08(+2.24%)
Aug 01, 2019
3.261
3.661
3.220
3.653
48,147,088
+0.37(+11.19%)
Jul 31, 2019
3.489
3.506
3.269
3.285
25,955,736
-0.20(-5.85%)
Jul 30, 2019
3.481
3.506
3.440
3.489
12,960,526
+0.01(+0.23%)
Jul 29, 2019
3.481
3.498
3.391
3.481
23,530,952
+0.02(+0.47%)
Jul 26, 2019
3.449
3.489
3.400
3.465
8,182,025
+0.06(+1.68%)
Jul 25, 2019
3.473
3.489
3.391
3.408
13,682,250
-0.07(-2.11%)
Jul 24, 2019
3.440
3.515
3.416
3.481
13,642,311
+0.05(+1.43%)
Jul 23, 2019
3.457
3.522
3.375
3.432
15,517,377
-0.03(-0.94%)
Jul 22, 2019
3.530
3.559
3.457
3.465
14,341,313
-0.06(-1.62%)
Jul 19, 2019
3.498
3.579
3.424
3.522
15,530,233
+0.00(+0.00%)
Jul 18, 2019
3.383
3.555
3.334
3.522
19,018,758
+0.13(+3.86%)
Jul 17, 2019
3.277
3.395
3.261
3.391
12,530,917
+0.11(+3.49%)
Jul 16, 2019
3.293
3.330
3.261
3.277
8,077,995
-0.02(-0.50%)
Jul 15, 2019
3.310
3.334
3.261
3.293
8,326,929
-0.02(-0.49%)
Jul 12, 2019
3.302
3.326
3.261
3.310
9,601,373
+0.02(+0.75%)
Jul 11, 2019
3.367
3.375
3.236
3.285
13,645,126
-0.08(-2.43%)
Jul 10, 2019
3.252
3.375
3.195
3.367
17,947,712
+0.16(+5.10%)
Jul 09, 2019
3.122
3.212
3.105
3.203
11,757,867
+0.07(+2.35%)
Jul 08, 2019
3.138
3.179
3.097
3.130
10,362,039
+0.00(+0.00%)
Jul 05, 2019
3.056
3.150
3.032
3.130
13,653,963
-0.05(-1.54%)
Jul 03, 2019
3.154
3.187
3.105
3.179
11,246,980
+0.06(+1.83%)
Jul 02, 2019
3.040
3.138
3.020
3.122
18,516,862
+0.14(+4.66%)
Jul 01, 2019
3.056
3.065
2.975
2.983
16,165,165
-0.19(-5.93%)
Jun 28, 2019
3.154
3.212
3.122
3.171
11,145,170
+0.02(+0.52%)
Jun 27, 2019
3.105
3.175
3.067
3.154
11,930,441
+0.02(+0.52%)
Jun 26, 2019
3.105
3.228
3.081
3.138
16,546,187
-0.05(-1.54%)
Jun 25, 2019
3.252
3.277
3.114
3.187
26,651,586
-0.04(-1.27%)
Jun 24, 2019
3.154
3.236
3.130
3.228
22,369,336
+0.13(+4.22%)
Jun 21, 2019
3.105
3.142
3.015
3.097
45,227,152
-0.02(-0.79%)
Jun 20, 2019
3.097
3.212
3.073
3.122
23,043,812
+0.14(+4.66%)
Jun 19, 2019
2.909
2.991
2.872
2.983
18,433,828
+0.04(+1.39%)
Jun 18, 2019
2.917
2.983
2.868
2.942
16,412,304
+0.08(+2.86%)
Jun 17, 2019
2.877
2.905
2.787
2.860
14,551,564
-0.03(-1.13%)
Jun 14, 2019
2.950
3.024
2.852
2.893
14,630,949
-0.02(-0.84%)
Jun 13, 2019
2.852
2.942
2.844
2.917
9,200,139
+0.07(+2.29%)
Jun 12, 2019
2.844
2.893
2.828
2.852
9,170,544
+0.04(+1.45%)
Jun 11, 2019
2.803
2.828
2.762
2.811
8,939,897
+0.01(+0.29%)
Jun 10, 2019
2.787
2.819
2.746
2.803
10,743,587
-0.02(-0.87%)
Jun 07, 2019
2.901
2.909
2.828
2.828
10,895,661
-0.04(-1.42%)
Jun 06, 2019
2.868
2.917
2.844
2.868
8,938,781
+0.01(+0.29%)
Jun 05, 2019
2.934
3.032
2.844
2.860
14,462,081
-0.04(-1.41%)
Jun 04, 2019
2.852
2.909
2.844
2.901
16,999,694
-0.01(-0.28%)
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
.