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 31, 2020
7.322
7.437
7.232
7.257
17,131,542
-0.01(-0.11%)
Aug 28, 2020
7.085
7.359
7.036
7.265
16,776,798
+0.35(+5.08%)
Aug 27, 2020
7.240
7.240
6.807
6.914
21,053,458
-0.23(-3.20%)
Aug 26, 2020
6.873
7.134
6.865
7.142
19,042,220
+0.16(+2.22%)
Aug 25, 2020
6.963
6.987
6.791
6.987
14,908,841
+0.04(+0.59%)
Aug 24, 2020
7.159
7.175
6.905
6.946
15,380,894
-0.12(-1.73%)
Aug 21, 2020
7.151
7.175
6.954
7.069
13,181,376
-0.22(-3.03%)
Aug 20, 2020
7.159
7.355
7.110
7.289
15,824,570
+0.06(+0.79%)
Aug 19, 2020
7.428
7.543
7.167
7.232
18,812,866
-0.29(-3.91%)
Aug 18, 2020
7.853
7.878
7.445
7.526
22,251,880
-0.07(-0.97%)
Aug 17, 2020
7.437
7.690
7.371
7.600
26,301,666
+0.48(+6.77%)
Aug 14, 2020
7.191
7.224
7.020
7.118
16,734,948
-0.08(-1.14%)
Aug 13, 2020
7.069
7.273
7.052
7.200
19,474,596
+0.24(+3.40%)
Aug 12, 2020
7.200
7.232
6.954
6.963
21,996,054
-0.02(-0.23%)
Aug 11, 2020
7.012
7.355
6.865
6.979
37,030,448
-0.64(-8.37%)
Aug 10, 2020
7.747
8.009
7.608
7.616
16,062,412
-0.07(-0.96%)
Aug 07, 2020
7.804
7.886
7.600
7.690
23,648,994
-0.29(-3.59%)
Aug 06, 2020
8.254
8.262
7.878
7.976
27,655,714
-0.09(-1.11%)
Aug 05, 2020
8.074
8.335
7.951
8.066
38,309,856
+0.17(+2.17%)
Aug 04, 2020
7.584
7.911
7.469
7.894
23,094,730
+0.31(+4.09%)
Aug 03, 2020
7.674
7.731
7.371
7.584
20,160,876
-0.07(-0.96%)
Jul 31, 2020
7.281
7.665
7.232
7.657
25,443,400
+0.56(+7.83%)
Jul 30, 2020
7.044
7.257
6.922
7.102
20,679,850
-0.11(-1.47%)
Jul 29, 2020
7.216
7.306
6.954
7.208
28,400,926
+0.03(+0.46%)
Jul 28, 2020
6.987
7.208
6.881
7.175
17,843,478
+0.06(+0.80%)
Jul 27, 2020
7.208
7.347
7.028
7.118
31,902,176
+0.24(+3.44%)
Jul 24, 2020
6.824
6.914
6.775
6.881
17,879,580
+0.13(+1.94%)
Jul 23, 2020
6.938
7.020
6.603
6.750
24,430,652
-0.18(-2.59%)
Jul 22, 2020
7.003
7.036
6.848
6.930
20,132,972
+0.06(+0.83%)
Jul 21, 2020
6.856
6.995
6.758
6.873
23,772,938
+0.18(+2.69%)
Jul 20, 2020
6.538
6.742
6.505
6.693
16,745,329
+0.25(+3.93%)
Jul 17, 2020
6.276
6.464
6.235
6.440
15,371,644
+0.25(+3.96%)
Jul 16, 2020
6.227
6.342
6.129
6.194
14,127,096
-0.07(-1.04%)
Jul 15, 2020
6.260
6.276
6.072
6.260
16,128,099
-0.06(-0.91%)
Jul 14, 2020
5.966
6.325
5.941
6.317
19,788,634
+0.32(+5.31%)
Jul 13, 2020
6.342
6.422
5.966
5.998
20,316,364
-0.24(-3.80%)
Jul 10, 2020
6.284
6.309
6.137
6.235
14,775,344
-0.03(-0.52%)
Jul 09, 2020
6.284
6.358
6.080
6.268
21,218,938
+0.07(+1.05%)
Jul 08, 2020
6.170
6.284
6.109
6.203
22,987,392
+0.13(+2.15%)
Jul 07, 2020
5.933
6.121
5.908
6.072
18,367,382
+0.13(+2.20%)
Jul 06, 2020
5.900
6.015
5.835
5.941
18,335,190
+0.08(+1.39%)
Jul 02, 2020
5.851
5.990
5.819
5.859
22,446,848
-0.02(-0.42%)
Jul 01, 2020
5.892
5.908
5.720
5.884
16,624,141
-0.02(-0.28%)
Jun 30, 2020
5.729
5.990
5.663
5.900
24,365,366
+0.16(+2.85%)
Jun 29, 2020
5.631
5.769
5.573
5.737
22,512,930
+0.11(+2.03%)
Jun 26, 2020
5.402
5.671
5.361
5.622
21,375,270
+0.16(+2.84%)
Jun 25, 2020
5.451
5.475
5.312
5.467
16,556,022
-0.02(-0.30%)
Jun 24, 2020
5.524
5.631
5.377
5.483
22,125,426
-0.11(-1.90%)
Jun 23, 2020
5.622
5.680
5.541
5.590
21,655,934
+0.04(+0.74%)
Jun 22, 2020
5.385
5.720
5.369
5.549
27,679,150
+0.32(+6.09%)
Jun 19, 2020
5.173
5.385
5.108
5.230
23,763,408
+0.15(+2.89%)
Jun 18, 2020
5.099
5.222
5.067
5.083
12,548,460
-0.07(-1.27%)
Jun 17, 2020
5.124
5.255
5.099
5.148
13,863,874
+0.02(+0.48%)
Jun 16, 2020
5.345
5.418
5.083
5.124
26,227,272
-0.19(-3.54%)
Jun 15, 2020
4.903
5.361
4.805
5.312
25,873,172
+0.25(+5.01%)
Jun 12, 2020
5.189
5.246
5.010
5.059
20,615,242
-0.03(-0.64%)
Jun 11, 2020
5.426
5.492
4.977
5.091
34,753,796
-0.34(-6.17%)
Jun 10, 2020
5.189
5.434
5.009
5.426
26,693,342
+0.33(+6.41%)
Jun 09, 2020
5.189
5.206
5.075
5.099
16,210,140
+0.05(+0.97%)
Jun 08, 2020
5.083
5.148
4.985
5.050
19,718,524
-0.03(-0.64%)
Jun 05, 2020
4.920
5.083
4.895
5.083
22,863,146
-0.08(-1.58%)
Jun 04, 2020
5.206
5.214
5.042
5.165
32,488,422
+0.13(+2.60%)
Jun 03, 2020
5.116
5.140
4.928
5.034
27,220,118
-0.17(-3.30%)
Jun 02, 2020
5.557
5.557
5.189
5.206
26,733,358
-0.33(-5.91%)
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
.