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
)
7.530
+0.130 (+1.76%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 10, 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 (%)
Oct 31, 2014
1.908
1.924
1.695
1.760
47,412,496
-0.28(-13.65%)
Oct 30, 2014
2.161
2.161
1.932
2.039
22,941,802
-0.14(-6.39%)
Oct 29, 2014
2.211
2.252
2.145
2.178
19,364,158
-0.07(-2.92%)
Oct 28, 2014
2.235
2.252
2.178
2.243
15,795,886
+0.04(+1.86%)
Oct 27, 2014
2.202
2.243
2.219
2.202
13,745,427
-0.02(-0.74%)
Oct 24, 2014
2.235
2.243
2.194
2.219
11,910,230
-0.01(-0.37%)
Oct 23, 2014
2.219
2.260
2.186
2.227
21,757,728
-0.05(-2.16%)
Oct 22, 2014
2.350
2.350
2.252
2.276
15,593,192
-0.10(-4.14%)
Oct 21, 2014
2.448
2.448
2.333
2.374
20,222,370
-0.04(-1.70%)
Oct 20, 2014
2.399
2.415
2.350
2.415
14,169,822
+0.02(+0.68%)
Oct 17, 2014
2.415
2.415
2.350
2.399
14,235,272
-0.01(-0.34%)
Oct 16, 2014
2.374
2.440
2.358
2.407
9,491,054
+0.01(+0.34%)
Oct 15, 2014
2.440
2.473
2.374
2.399
18,801,628
-0.02(-0.68%)
Oct 14, 2014
2.456
2.473
2.399
2.415
13,615,676
-0.02(-0.67%)
Oct 13, 2014
2.423
2.522
2.423
2.432
14,841,098
+0.05(+2.06%)
Oct 10, 2014
2.481
2.489
2.366
2.383
21,576,884
-0.11(-4.28%)
Oct 09, 2014
2.661
2.661
2.399
2.489
30,304,726
-0.16(-5.88%)
Oct 08, 2014
2.587
2.685
2.440
2.645
24,688,104
+0.09(+3.53%)
Oct 07, 2014
2.653
2.661
2.538
2.554
12,054,797
-0.09(-3.41%)
Oct 06, 2014
2.628
2.669
2.579
2.645
10,394,930
+0.02(+0.94%)
Oct 03, 2014
2.628
2.653
2.563
2.620
24,903,534
-0.10(-3.61%)
Oct 02, 2014
2.694
2.726
2.630
2.718
12,282,549
+0.05(+1.84%)
Oct 01, 2014
2.718
2.767
2.669
2.669
14,462,758
-0.03(-1.21%)
Sep 30, 2014
2.751
2.751
2.645
2.702
18,060,248
-0.06(-2.08%)
Sep 29, 2014
2.784
2.800
2.751
2.759
8,687,393
-0.02(-0.59%)
Sep 26, 2014
2.808
2.816
2.759
2.776
12,935,249
-0.05(-1.74%)
Sep 25, 2014
2.792
2.849
2.780
2.825
12,784,783
+0.00(+0.00%)
Sep 24, 2014
2.841
2.874
2.808
2.825
11,799,610
-0.03(-1.15%)
Sep 23, 2014
2.857
2.907
2.816
2.857
13,292,247
+0.05(+1.75%)
Sep 22, 2014
2.866
2.874
2.776
2.808
16,003,730
-0.09(-3.11%)
Sep 19, 2014
2.964
2.976
2.841
2.898
20,780,888
-0.08(-2.75%)
Sep 18, 2014
3.021
3.042
2.980
2.980
10,563,808
-0.04(-1.36%)
Sep 17, 2014
3.095
3.111
3.013
3.021
12,367,777
-0.07(-2.12%)
Sep 16, 2014
3.054
3.140
3.038
3.087
12,093,883
+0.02(+0.80%)
Sep 15, 2014
3.046
3.095
3.013
3.062
9,597,881
+0.03(+1.08%)
Sep 12, 2014
3.029
3.070
3.005
3.029
11,518,096
-0.02(-0.80%)
Sep 11, 2014
3.005
3.095
2.997
3.054
12,356,083
+0.03(+1.08%)
Sep 10, 2014
3.070
3.103
3.013
3.021
17,105,052
-0.05(-1.60%)
Sep 09, 2014
2.988
3.087
2.972
3.070
16,982,304
+0.08(+2.74%)
Sep 08, 2014
3.038
3.038
2.964
2.988
11,234,859
-0.07(-2.14%)
Sep 05, 2014
3.062
3.087
3.005
3.054
11,775,593
+0.00(+0.00%)
Sep 04, 2014
3.136
3.173
3.046
3.054
10,704,362
-0.07(-2.36%)
Sep 03, 2014
3.177
3.193
3.103
3.128
15,885,675
-0.03(-1.04%)
Sep 02, 2014
3.185
3.201
3.160
3.160
10,217,492
-0.07(-2.03%)
Aug 29, 2014
3.201
3.226
3.226
3.226
6,437,684
+0.03(+1.03%)
Aug 28, 2014
3.259
3.267
3.185
3.193
9,976,876
-0.03(-1.02%)
Aug 27, 2014
3.242
3.267
3.182
3.226
4,746,979
-0.02(-0.51%)
Aug 26, 2014
3.226
3.242
3.184
3.242
7,094,621
+0.07(+2.33%)
Aug 25, 2014
3.209
3.226
3.169
3.169
6,489,166
-0.07(-2.03%)
Aug 22, 2014
3.234
3.234
3.201
3.234
6,195,712
+0.00(+0.00%)
Aug 21, 2014
3.275
3.275
3.201
3.234
14,323,174
-0.09(-2.71%)
Aug 20, 2014
3.316
3.357
3.291
3.324
6,136,240
+0.02(+0.74%)
Aug 19, 2014
3.308
3.357
3.291
3.300
6,900,366
-0.02(-0.74%)
Aug 18, 2014
3.291
3.332
3.275
3.324
5,289,259
+0.03(+1.00%)
Aug 15, 2014
3.291
3.332
3.267
3.291
8,564,694
-0.04(-1.23%)
Aug 14, 2014
3.332
3.398
3.308
3.332
11,309,145
+0.00(+0.00%)
Aug 13, 2014
3.316
3.349
3.283
3.332
7,935,042
+0.04(+1.24%)
Aug 12, 2014
3.242
3.324
3.234
3.291
10,557,055
+0.07(+2.29%)
Aug 11, 2014
3.193
3.242
3.169
3.218
6,892,684
+0.04(+1.29%)
Aug 08, 2014
3.250
3.283
3.177
3.177
12,711,101
-0.07(-2.27%)
Aug 07, 2014
3.308
3.308
3.226
3.250
15,747,322
-0.06(-1.73%)
Aug 06, 2014
3.275
3.349
3.267
3.308
11,414,731
+0.10(+3.06%)
Aug 05, 2014
3.201
3.242
3.136
3.209
11,972,461
+0.02(+0.77%)
Aug 04, 2014
3.242
3.279
3.160
3.185
10,727,654
-0.07(-2.26%)
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
.