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 (%)
Sep 30, 2015
1.351
1.425
1.326
1.408
11,572,034
+0.04(+2.99%)
Sep 29, 2015
1.318
1.404
1.318
1.367
13,563,276
+0.06(+4.37%)
Sep 28, 2015
1.326
1.343
1.302
1.310
9,526,564
-0.07(-4.76%)
Sep 25, 2015
1.367
1.416
1.351
1.375
9,681,293
-0.02(-1.75%)
Sep 24, 2015
1.375
1.400
1.343
1.400
13,096,103
+0.09(+6.87%)
Sep 23, 2015
1.375
1.380
1.294
1.310
7,619,538
-0.02(-1.84%)
Sep 22, 2015
1.375
1.384
1.318
1.335
9,499,508
-0.08(-5.78%)
Sep 21, 2015
1.498
1.523
1.416
1.416
12,868,813
-0.10(-6.49%)
Sep 18, 2015
1.506
1.531
1.433
1.515
28,709,152
+0.13(+9.47%)
Sep 17, 2015
1.318
1.400
1.277
1.384
15,959,400
+0.07(+4.97%)
Sep 16, 2015
1.244
1.318
1.232
1.318
10,637,404
+0.12(+10.27%)
Sep 15, 2015
1.212
1.244
1.171
1.195
10,270,139
-0.02(-1.35%)
Sep 14, 2015
1.244
1.285
1.204
1.212
9,770,536
-0.03(-2.63%)
Sep 11, 2015
1.253
1.253
1.105
1.244
29,502,116
-0.02(-1.30%)
Sep 10, 2015
1.285
1.285
1.244
1.261
11,058,116
-0.01(-0.65%)
Sep 09, 2015
1.269
1.298
1.236
1.269
13,266,865
-0.02(-1.27%)
Sep 08, 2015
1.367
1.380
1.285
1.285
14,779,498
-0.07(-5.42%)
Sep 04, 2015
1.359
1.359
1.359
1.359
14,887,115
+0.00(+0.00%)
Sep 03, 2015
1.367
1.437
1.351
1.359
22,106,316
-0.03(-2.35%)
Sep 02, 2015
1.384
1.425
1.335
1.392
9,992,210
+0.01(+0.59%)
Sep 01, 2015
1.482
1.506
1.384
1.384
10,604,751
-0.08(-5.59%)
Aug 31, 2015
1.441
1.474
1.400
1.466
12,069,596
-0.04(-2.72%)
Aug 28, 2015
1.392
1.506
1.392
1.506
11,923,667
+0.10(+6.98%)
Aug 27, 2015
1.343
1.441
1.326
1.408
16,417,365
+0.08(+6.17%)
Aug 26, 2015
1.392
1.408
1.326
1.326
11,188,192
-0.10(-6.90%)
Aug 25, 2015
1.531
1.531
1.375
1.425
17,318,594
-0.06(-3.87%)
Aug 24, 2015
1.605
1.678
1.482
1.482
17,450,030
-0.21(-12.56%)
Aug 21, 2015
1.777
1.793
1.670
1.695
14,565,332
-0.06(-3.27%)
Aug 20, 2015
1.752
1.777
1.728
1.752
15,761,005
+0.05(+2.88%)
Aug 19, 2015
1.662
1.744
1.650
1.703
16,602,448
+0.07(+4.00%)
Aug 18, 2015
1.637
1.711
1.629
1.637
8,089,424
-0.05(-2.91%)
Aug 17, 2015
1.654
1.695
1.613
1.687
11,346,480
+0.07(+4.04%)
Aug 14, 2015
1.695
1.711
1.564
1.621
10,407,494
-0.03(-1.98%)
Aug 13, 2015
1.695
1.736
1.621
1.654
10,319,419
-0.11(-6.05%)
Aug 12, 2015
1.752
1.768
1.707
1.760
21,569,170
+0.07(+3.86%)
Aug 11, 2015
1.711
1.744
1.646
1.695
16,916,054
+0.01(+0.49%)
Aug 10, 2015
1.523
1.695
1.511
1.687
16,566,253
+0.16(+10.75%)
Aug 07, 2015
1.490
1.572
1.482
1.523
9,686,624
+0.03(+2.20%)
Aug 06, 2015
1.400
1.523
1.367
1.490
15,790,205
+0.11(+7.69%)
Aug 05, 2015
1.392
1.433
1.359
1.384
10,030,657
+0.00(+0.00%)
Aug 04, 2015
1.416
1.441
1.359
1.384
11,624,106
-0.02(-1.17%)
Aug 03, 2015
1.498
1.515
1.392
1.400
8,492,246
-0.09(-6.04%)
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%)
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
.