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 (%)
Nov 29, 2019
3.473
3.563
3.440
3.538
8,448,665
+0.07(+2.12%)
Nov 27, 2019
3.473
3.502
3.432
3.465
10,926,376
-0.04(-1.17%)
Nov 26, 2019
3.432
3.522
3.428
3.506
14,822,250
+0.08(+2.39%)
Nov 25, 2019
3.457
3.506
3.424
3.424
12,061,209
-0.05(-1.41%)
Nov 22, 2019
3.555
3.559
3.465
3.473
9,097,461
-0.04(-1.16%)
Nov 21, 2019
3.563
3.620
3.498
3.514
17,659,996
-0.07(-2.05%)
Nov 20, 2019
3.498
3.588
3.489
3.588
11,971,285
+0.10(+2.81%)
Nov 19, 2019
3.465
3.547
3.457
3.489
12,590,879
+0.00(+0.00%)
Nov 18, 2019
3.424
3.514
3.424
3.489
12,154,890
+0.05(+1.43%)
Nov 15, 2019
3.465
3.514
3.432
3.440
10,647,376
-0.05(-1.41%)
Nov 14, 2019
3.530
3.530
3.432
3.489
19,653,260
+0.00(+0.00%)
Nov 13, 2019
3.563
3.596
3.481
3.489
19,439,030
-0.02(-0.47%)
Nov 12, 2019
3.383
3.522
3.342
3.506
24,015,402
+0.13(+3.87%)
Nov 11, 2019
3.400
3.465
3.375
3.375
14,295,369
-0.03(-0.96%)
Nov 08, 2019
3.367
3.506
3.351
3.408
16,303,110
-0.06(-1.65%)
Nov 07, 2019
3.775
3.800
3.326
3.465
37,385,104
-0.47(-11.85%)
Nov 06, 2019
3.939
3.972
3.865
3.931
20,814,060
+0.02(+0.63%)
Nov 05, 2019
3.841
3.931
3.767
3.906
22,438,684
+0.00(+0.00%)
Nov 04, 2019
3.931
3.963
3.890
3.906
12,922,960
-0.05(-1.24%)
Nov 01, 2019
3.939
3.980
3.874
3.955
13,303,255
-0.01(-0.21%)
Oct 31, 2019
3.963
4.070
3.923
3.963
20,108,216
+0.04(+1.04%)
Oct 30, 2019
3.898
3.960
3.812
3.923
15,761,690
+0.02(+0.63%)
Oct 29, 2019
3.808
3.931
3.792
3.898
10,989,976
+0.06(+1.49%)
Oct 28, 2019
3.874
3.898
3.784
3.841
12,349,328
-0.10(-2.49%)
Oct 25, 2019
3.923
4.021
3.882
3.939
15,317,435
+0.07(+1.69%)
Oct 24, 2019
3.792
3.882
3.775
3.874
12,276,092
+0.11(+2.82%)
Oct 23, 2019
3.800
3.825
3.751
3.767
11,509,525
+0.01(+0.22%)
Oct 22, 2019
3.751
3.775
3.645
3.759
12,121,326
+0.06(+1.55%)
Oct 21, 2019
3.833
3.849
3.694
3.702
10,437,406
-0.11(-2.79%)
Oct 18, 2019
3.841
3.882
3.751
3.808
8,766,333
-0.02(-0.64%)
Oct 17, 2019
3.784
3.898
3.751
3.833
8,902,399
+0.05(+1.30%)
Oct 16, 2019
3.726
3.792
3.694
3.784
9,732,772
+0.10(+2.66%)
Oct 15, 2019
3.759
3.792
3.677
3.686
14,130,078
-0.12(-3.22%)
Oct 14, 2019
3.759
3.874
3.751
3.808
6,998,447
+0.05(+1.30%)
Oct 11, 2019
3.849
3.882
3.743
3.759
16,954,232
-0.12(-3.16%)
Oct 10, 2019
3.931
3.947
3.767
3.882
20,839,848
-0.04(-1.04%)
Oct 09, 2019
3.963
3.996
3.906
3.923
14,247,401
-0.07(-1.64%)
Oct 08, 2019
4.012
4.029
3.947
3.988
18,657,572
+0.06(+1.46%)
Oct 07, 2019
3.955
4.012
3.923
3.931
8,571,473
-0.05(-1.23%)
Oct 04, 2019
3.923
4.012
3.906
3.980
10,813,185
+0.07(+1.67%)
Oct 03, 2019
3.947
4.086
3.914
3.914
22,420,158
-0.05(-1.24%)
Oct 02, 2019
3.939
3.988
3.874
3.963
18,034,530
+0.10(+2.54%)
Oct 01, 2019
3.735
3.931
3.686
3.865
21,262,388
+0.11(+2.83%)
Sep 30, 2019
3.833
3.898
3.718
3.759
22,637,498
-0.16(-4.17%)
Sep 27, 2019
4.037
4.037
3.898
3.923
20,448,088
-0.24(-5.70%)
Sep 26, 2019
4.225
4.258
4.143
4.160
17,289,492
-0.05(-1.16%)
Sep 25, 2019
4.413
4.470
4.184
4.209
20,911,584
-0.23(-5.16%)
Sep 24, 2019
4.315
4.462
4.298
4.437
15,170,444
+0.07(+1.69%)
Sep 23, 2019
4.274
4.372
4.266
4.364
18,687,036
+0.13(+3.09%)
Sep 20, 2019
4.111
4.249
4.078
4.233
23,832,424
+0.11(+2.78%)
Sep 19, 2019
4.143
4.172
4.086
4.119
15,910,772
+0.02(+0.40%)
Sep 18, 2019
4.249
4.290
4.004
4.102
27,614,392
-0.13(-3.09%)
Sep 17, 2019
4.037
4.241
4.029
4.233
22,204,978
+0.21(+5.28%)
Sep 16, 2019
3.947
4.062
3.890
4.021
31,399,866
+0.16(+4.24%)
Sep 13, 2019
3.890
3.959
3.816
3.857
26,486,956
-0.01(-0.21%)
Sep 12, 2019
4.078
4.160
3.865
3.865
22,462,090
-0.08(-2.07%)
Sep 11, 2019
3.947
4.078
3.906
3.947
19,580,336
+0.02(+0.62%)
Sep 10, 2019
3.882
4.021
3.841
3.923
20,867,928
-0.01(-0.21%)
Sep 09, 2019
4.045
4.078
3.874
3.931
18,633,806
-0.11(-2.83%)
Sep 06, 2019
4.168
4.241
4.045
4.045
22,898,388
-0.11(-2.56%)
Sep 05, 2019
4.225
4.266
4.053
4.151
30,275,348
-0.15(-3.42%)
Sep 04, 2019
4.249
4.343
4.209
4.298
12,293,125
+0.06(+1.35%)
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
.