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
)
7.930
-0.290 (-3.53%)
Official Closing Price
Updated: 4:10 PM EDT, May 22, 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 27, 2013
4.205
4.246
4.073
4.115
7,416,676
-0.02(-0.60%)
Sep 26, 2013
4.189
4.238
4.090
4.139
8,916,133
-0.07(-1.57%)
Sep 25, 2013
4.148
4.304
4.127
4.205
13,771,067
+0.10(+2.41%)
Sep 24, 2013
4.172
4.213
4.106
4.106
22,403,588
-0.11(-2.54%)
Sep 23, 2013
4.238
4.354
4.189
4.213
17,594,324
-0.07(-1.54%)
Sep 20, 2013
4.502
4.510
4.246
4.279
25,772,082
-0.30(-6.49%)
Sep 19, 2013
4.741
4.766
4.495
4.576
18,101,880
-0.13(-2.80%)
Sep 18, 2013
4.296
4.774
4.271
4.708
26,361,978
+0.37(+8.56%)
Sep 17, 2013
4.296
4.345
4.255
4.337
8,967,029
+0.06(+1.35%)
Sep 16, 2013
4.308
4.395
4.275
4.279
13,689,472
+0.01(+0.19%)
Sep 13, 2013
4.172
4.288
4.164
4.271
10,943,324
+0.06(+1.37%)
Sep 12, 2013
4.296
4.387
4.213
4.213
13,093,573
-0.26(-5.89%)
Sep 11, 2013
4.436
4.477
4.345
4.477
11,742,724
+0.07(+1.50%)
Sep 10, 2013
4.453
4.486
4.411
4.411
12,717,978
-0.12(-2.73%)
Sep 09, 2013
4.576
4.605
4.494
4.535
8,488,415
-0.03(-0.72%)
Sep 06, 2013
4.593
4.634
4.527
4.568
10,194,279
+0.08(+1.84%)
Sep 05, 2013
4.552
4.593
4.469
4.486
11,412,891
-0.13(-2.86%)
Sep 04, 2013
4.527
4.634
4.494
4.618
9,551,338
+0.02(+0.54%)
Sep 03, 2013
4.634
4.667
4.527
4.593
12,125,947
+0.06(+1.27%)
Aug 30, 2013
4.444
4.634
4.395
4.535
14,936,970
-0.01(-0.18%)
Aug 29, 2013
4.527
4.601
4.354
4.543
21,748,016
+0.01(+0.18%)
Aug 28, 2013
4.675
4.782
4.494
4.535
21,433,626
-0.12(-2.48%)
Aug 27, 2013
4.997
5.046
4.634
4.650
23,945,006
-0.21(-4.41%)
Aug 26, 2013
4.857
4.947
4.749
4.865
14,095,767
+0.05(+1.03%)
Aug 23, 2013
4.675
4.873
4.637
4.815
13,394,873
+0.14(+3.00%)
Aug 22, 2013
4.667
4.848
4.593
4.675
14,983,284
+0.10(+2.16%)
Aug 21, 2013
4.824
4.824
4.560
4.576
18,352,682
-0.30(-6.09%)
Aug 20, 2013
4.725
4.914
4.700
4.873
19,479,082
+0.16(+3.50%)
Aug 19, 2013
4.956
4.956
4.683
4.708
15,861,087
-0.17(-3.55%)
Aug 16, 2013
5.063
5.137
4.832
4.881
20,259,208
-0.12(-2.31%)
Aug 15, 2013
4.733
5.038
4.667
4.997
20,697,952
+0.23(+4.84%)
Aug 14, 2013
4.477
4.799
4.461
4.766
18,420,916
+0.32(+7.24%)
Aug 13, 2013
4.593
4.613
4.413
4.444
12,063,542
-0.15(-3.23%)
Aug 12, 2013
4.486
4.667
4.486
4.593
15,873,102
+0.27(+6.30%)
Aug 09, 2013
4.288
4.411
4.238
4.321
21,725,614
+0.01(+0.19%)
Aug 08, 2013
4.123
4.325
4.106
4.312
21,667,400
+0.25(+6.09%)
Aug 07, 2013
4.065
4.172
4.040
4.065
9,993,215
-0.02(-0.60%)
Aug 06, 2013
4.222
4.222
4.082
4.090
17,182,012
-0.12(-2.75%)
Aug 05, 2013
4.222
4.279
4.205
4.205
7,114,952
+0.00(+0.00%)
Aug 02, 2013
4.263
4.337
4.190
4.205
12,028,802
-0.02(-0.39%)
Aug 01, 2013
4.362
4.378
4.131
4.222
19,370,734
-0.09(-2.10%)
Jul 31, 2013
4.362
4.469
4.238
4.312
15,037,583
-0.02(-0.57%)
Jul 30, 2013
4.420
4.444
4.263
4.337
10,659,418
-0.08(-1.87%)
Jul 29, 2013
4.469
4.527
4.420
4.420
7,200,757
-0.09(-2.01%)
Jul 26, 2013
4.378
4.519
4.329
4.510
8,646,935
+0.08(+1.86%)
Jul 25, 2013
4.387
4.540
4.378
4.428
14,263,665
+0.01(+0.19%)
Jul 24, 2013
4.626
4.642
4.329
4.420
14,611,722
-0.26(-5.47%)
Jul 23, 2013
4.560
4.700
4.502
4.675
17,105,900
+0.08(+1.80%)
Jul 22, 2013
4.486
4.634
4.387
4.593
18,830,426
+0.35(+8.37%)
Jul 19, 2013
4.098
4.271
4.049
4.238
9,059,873
+0.19(+4.68%)
Jul 18, 2013
4.115
4.172
4.016
4.049
6,679,824
-0.06(-1.41%)
Jul 17, 2013
4.263
4.403
4.082
4.106
10,067,158
-0.10(-2.35%)
Jul 16, 2013
3.983
4.213
3.950
4.205
12,648,603
+0.26(+6.47%)
Jul 15, 2013
3.991
4.049
3.950
3.950
7,274,987
-0.05(-1.24%)
Jul 12, 2013
4.057
4.073
3.958
3.999
6,220,210
-0.08(-2.02%)
Jul 11, 2013
4.049
4.082
3.958
4.082
11,718,976
+0.27(+7.14%)
Jul 10, 2013
3.801
3.908
3.752
3.809
15,044,857
+0.02(+0.65%)
Jul 09, 2013
3.900
3.801
3.752
3.785
13,639,985
-0.01(-0.22%)
Jul 08, 2013
3.958
3.974
3.785
3.793
10,057,692
-0.12(-3.16%)
Jul 05, 2013
4.016
4.032
3.818
3.917
13,926,446
-0.26(-6.13%)
Jul 03, 2013
4.082
4.180
4.057
4.172
7,001,303
+0.13(+3.27%)
Jul 02, 2013
4.172
4.222
3.991
4.040
12,938,282
-0.16(-3.92%)
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
.