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
)
7.880
-0.050 (-0.63%)
Official Closing Price
Updated: 7:00 PM EDT, May 23, 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, 2014
2.776
2.776
2.668
2.726
17,899,284
-0.06(-2.08%)
Sep 29, 2014
2.809
2.825
2.776
2.784
8,609,966
-0.02(-0.59%)
Sep 26, 2014
2.834
2.842
2.784
2.800
12,819,962
-0.05(-1.74%)
Sep 25, 2014
2.817
2.875
2.805
2.850
12,670,836
+0.00(+0.00%)
Sep 24, 2014
2.867
2.900
2.834
2.850
11,694,444
-0.03(-1.15%)
Sep 23, 2014
2.883
2.933
2.842
2.883
13,173,778
+0.05(+1.75%)
Sep 22, 2014
2.891
2.900
2.800
2.834
15,861,094
-0.09(-3.11%)
Sep 19, 2014
2.990
3.003
2.867
2.924
20,595,674
-0.08(-2.75%)
Sep 18, 2014
3.048
3.069
3.007
3.007
10,469,657
-0.04(-1.36%)
Sep 17, 2014
3.123
3.139
3.040
3.048
12,257,547
-0.07(-2.12%)
Sep 16, 2014
3.081
3.168
3.065
3.114
11,986,095
+0.02(+0.80%)
Sep 15, 2014
3.073
3.123
3.040
3.090
9,512,338
+0.03(+1.08%)
Sep 12, 2014
3.057
3.098
3.032
3.057
11,415,439
-0.02(-0.80%)
Sep 11, 2014
3.032
3.123
3.024
3.081
12,245,958
+0.03(+1.08%)
Sep 10, 2014
3.098
3.131
3.040
3.048
16,952,600
-0.05(-1.60%)
Sep 09, 2014
3.015
3.114
2.999
3.098
16,830,946
+0.08(+2.74%)
Sep 08, 2014
3.065
3.065
2.990
3.015
11,134,727
-0.07(-2.14%)
Sep 05, 2014
3.090
3.114
3.032
3.081
11,670,641
+0.00(+0.00%)
Sep 04, 2014
3.164
3.201
3.073
3.081
10,608,958
-0.07(-2.36%)
Sep 03, 2014
3.205
3.222
3.131
3.156
15,744,091
-0.03(-1.04%)
Sep 02, 2014
3.214
3.230
3.189
3.189
10,126,427
-0.07(-2.03%)
Aug 29, 2014
3.230
3.255
3.255
3.255
6,380,308
+0.03(+1.03%)
Aug 28, 2014
3.288
3.296
3.214
3.222
9,887,956
-0.03(-1.02%)
Aug 27, 2014
3.271
3.296
3.211
3.255
4,704,671
-0.02(-0.50%)
Aug 26, 2014
3.255
3.271
3.213
3.271
7,031,389
+0.07(+2.33%)
Aug 25, 2014
3.238
3.255
3.197
3.197
6,431,330
-0.07(-2.03%)
Aug 22, 2014
3.263
3.263
3.230
3.263
6,140,492
+0.00(+0.00%)
Aug 21, 2014
3.304
3.304
3.230
3.263
14,195,517
-0.09(-2.71%)
Aug 20, 2014
3.346
3.387
3.321
3.354
6,081,550
+0.02(+0.74%)
Aug 19, 2014
3.337
3.387
3.321
3.329
6,838,866
-0.02(-0.74%)
Aug 18, 2014
3.321
3.362
3.304
3.354
5,242,117
+0.03(+0.99%)
Aug 15, 2014
3.321
3.362
3.296
3.321
8,488,360
-0.04(-1.23%)
Aug 14, 2014
3.362
3.428
3.337
3.362
11,208,350
+0.00(+0.00%)
Aug 13, 2014
3.346
3.379
3.313
3.362
7,864,320
+0.04(+1.24%)
Aug 12, 2014
3.271
3.354
3.263
3.321
10,462,964
+0.07(+2.29%)
Aug 11, 2014
3.222
3.271
3.197
3.247
6,831,252
+0.04(+1.29%)
Aug 08, 2014
3.280
3.313
3.205
3.205
12,597,812
-0.07(-2.27%)
Aug 07, 2014
3.337
3.337
3.255
3.280
15,606,972
-0.06(-1.73%)
Aug 06, 2014
3.304
3.379
3.296
3.337
11,312,996
+0.10(+3.06%)
Aug 05, 2014
3.230
3.271
3.164
3.238
11,865,754
+0.02(+0.77%)
Aug 04, 2014
3.271
3.309
3.189
3.214
10,632,042
-0.07(-2.26%)
Aug 01, 2014
3.354
3.371
3.255
3.288
12,923,002
-0.01(-0.25%)
Jul 31, 2014
3.346
3.362
3.288
3.296
9,440,153
-0.06(-1.72%)
Jul 30, 2014
3.387
3.428
3.354
3.354
9,728,849
-0.05(-1.46%)
Jul 29, 2014
3.441
3.453
3.395
3.404
4,398,053
-0.02(-0.48%)
Jul 28, 2014
3.395
3.437
3.371
3.420
5,637,407
+0.02(+0.49%)
Jul 25, 2014
3.321
3.412
3.304
3.404
9,802,373
+0.09(+2.74%)
Jul 24, 2014
3.354
3.362
3.304
3.313
8,237,169
-0.07(-1.96%)
Jul 23, 2014
3.404
3.437
3.362
3.379
6,007,902
-0.02(-0.73%)
Jul 22, 2014
3.437
3.445
3.379
3.404
8,192,795
-0.03(-0.96%)
Jul 21, 2014
3.470
3.478
3.412
3.437
6,153,230
-0.02(-0.72%)
Jul 18, 2014
3.461
3.478
3.395
3.461
10,912,055
-0.02(-0.71%)
Jul 17, 2014
3.453
3.503
3.404
3.486
14,545,017
+0.03(+0.96%)
Jul 16, 2014
3.428
3.486
3.412
3.453
8,920,529
+0.05(+1.46%)
Jul 15, 2014
3.536
3.577
3.395
3.404
12,999,675
-0.12(-3.29%)
Jul 14, 2014
3.494
3.577
3.478
3.519
8,894,686
-0.08(-2.29%)
Jul 11, 2014
3.527
3.618
3.519
3.602
9,267,163
+0.07(+2.11%)
Jul 10, 2014
3.693
3.693
3.503
3.527
21,817,436
-0.07(-1.84%)
Jul 09, 2014
3.511
3.627
3.461
3.594
14,443,174
+0.11(+3.08%)
Jul 08, 2014
3.461
3.511
3.420
3.486
11,906,611
+0.06(+1.69%)
Jul 07, 2014
3.453
3.482
3.428
3.428
6,345,446
-0.08(-2.35%)
Jul 03, 2014
3.494
3.511
3.511
3.511
7,968,000
-0.03(-0.93%)
Jul 02, 2014
3.437
3.552
3.428
3.544
10,680,083
+0.07(+2.14%)
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
.