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
UNCHANGED
Streaming Delayed 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 (%)
Aug 30, 2013
4.413
4.601
4.364
4.503
15,043,030
-0.01(-0.18%)
Aug 29, 2013
4.495
4.569
4.323
4.511
21,902,438
+0.01(+0.18%)
Aug 28, 2013
4.642
4.749
4.462
4.503
21,585,816
-0.11(-2.48%)
Aug 27, 2013
4.962
5.011
4.601
4.618
24,115,028
-0.21(-4.41%)
Aug 26, 2013
4.822
4.912
4.716
4.831
14,195,854
+0.05(+1.03%)
Aug 23, 2013
4.642
4.839
4.604
4.781
13,489,983
+0.14(+3.00%)
Aug 22, 2013
4.634
4.814
4.560
4.642
15,089,672
+0.10(+2.16%)
Aug 21, 2013
4.790
4.790
4.528
4.544
18,482,994
-0.29(-6.09%)
Aug 20, 2013
4.691
4.880
4.667
4.839
19,617,394
+0.16(+3.50%)
Aug 19, 2013
4.921
4.921
4.650
4.675
15,973,708
-0.17(-3.55%)
Aug 16, 2013
5.027
5.101
4.798
4.847
20,403,058
-0.11(-2.31%)
Aug 15, 2013
4.700
5.003
4.634
4.962
20,844,918
+0.23(+4.84%)
Aug 14, 2013
4.446
4.765
4.429
4.732
18,551,714
+0.32(+7.24%)
Aug 13, 2013
4.560
4.581
4.382
4.413
12,149,199
-0.15(-3.23%)
Aug 12, 2013
4.454
4.634
4.454
4.560
15,985,809
+0.27(+6.30%)
Aug 09, 2013
4.257
4.380
4.208
4.290
21,879,876
+0.01(+0.19%)
Aug 08, 2013
4.094
4.294
4.077
4.282
21,821,250
+0.25(+6.09%)
Aug 07, 2013
4.036
4.143
4.012
4.036
10,064,172
-0.02(-0.60%)
Aug 06, 2013
4.192
4.192
4.053
4.061
17,304,012
-0.11(-2.75%)
Aug 05, 2013
4.192
4.249
4.176
4.176
7,165,472
+0.00(+0.00%)
Aug 02, 2013
4.233
4.307
4.160
4.176
12,114,212
-0.02(-0.39%)
Aug 01, 2013
4.331
4.348
4.102
4.192
19,508,276
-0.09(-2.10%)
Jul 31, 2013
4.331
4.438
4.208
4.282
15,144,358
-0.02(-0.57%)
Jul 30, 2013
4.388
4.413
4.233
4.307
10,735,105
-0.08(-1.87%)
Jul 29, 2013
4.438
4.495
4.388
4.388
7,251,886
-0.09(-2.01%)
Jul 26, 2013
4.348
4.487
4.298
4.479
8,708,333
+0.08(+1.86%)
Jul 25, 2013
4.356
4.508
4.348
4.397
14,364,944
+0.01(+0.19%)
Jul 24, 2013
4.593
4.610
4.298
4.388
14,715,473
-0.25(-5.47%)
Jul 23, 2013
4.528
4.667
4.470
4.642
17,227,360
+0.08(+1.80%)
Jul 22, 2013
4.454
4.601
4.356
4.560
18,964,130
+0.35(+8.37%)
Jul 19, 2013
4.069
4.241
4.020
4.208
9,124,203
+0.19(+4.68%)
Jul 18, 2013
4.086
4.143
3.987
4.020
6,727,254
-0.06(-1.41%)
Jul 17, 2013
4.233
4.372
4.053
4.077
10,138,640
-0.10(-2.35%)
Jul 16, 2013
3.955
4.184
3.922
4.176
12,738,414
+0.25(+6.47%)
Jul 15, 2013
3.963
4.020
3.922
3.922
7,326,643
-0.05(-1.24%)
Jul 12, 2013
4.028
4.045
3.930
3.971
6,264,377
-0.08(-2.02%)
Jul 11, 2013
4.020
4.053
3.930
4.053
11,802,187
+0.27(+7.14%)
Jul 10, 2013
3.774
3.881
3.725
3.783
15,151,684
+0.02(+0.65%)
Jul 09, 2013
3.873
3.774
3.725
3.758
13,736,835
-0.01(-0.22%)
Jul 08, 2013
3.930
3.946
3.758
3.766
10,129,107
-0.12(-3.16%)
Jul 05, 2013
3.987
4.004
3.791
3.889
14,025,331
-0.25(-6.13%)
Jul 03, 2013
4.053
4.151
4.028
4.143
7,051,016
+0.13(+3.27%)
Jul 02, 2013
4.143
4.192
3.963
4.012
13,030,151
-0.16(-3.92%)
Jul 01, 2013
4.266
4.331
4.094
4.176
10,955,501
+0.00(+0.00%)
Jun 28, 2013
3.742
4.217
3.717
4.176
25,574,228
+0.38(+9.91%)
Jun 27, 2013
3.815
3.881
3.717
3.799
14,530,784
+0.07(+1.75%)
Jun 26, 2013
3.824
3.848
3.709
3.733
20,717,644
-0.21(-5.39%)
Jun 25, 2013
3.979
4.045
3.930
3.946
9,999,281
-0.04(-1.03%)
Jun 24, 2013
4.053
4.094
3.955
3.987
23,997,584
-0.13(-3.18%)
Jun 21, 2013
4.126
4.208
3.979
4.118
19,274,294
-0.02(-0.40%)
Jun 20, 2013
4.176
4.315
4.053
4.135
49,119,960
-0.38(-8.35%)
Jun 19, 2013
4.724
4.765
4.503
4.511
13,350,014
-0.21(-4.51%)
Jun 18, 2013
4.765
4.831
4.659
4.724
9,007,298
-0.08(-1.70%)
Jun 17, 2013
4.781
4.941
4.757
4.806
8,692,759
+0.04(+0.86%)
Jun 14, 2013
4.945
4.962
4.757
4.765
8,757,595
-0.16(-3.16%)
Jun 13, 2013
4.724
4.937
4.708
4.921
10,934,085
+0.11(+2.21%)
Jun 12, 2013
4.757
4.953
4.724
4.814
12,571,983
-0.05(-1.01%)
Jun 11, 2013
4.814
5.003
4.765
4.863
18,233,456
-0.31(-6.01%)
Jun 10, 2013
5.093
5.273
5.035
5.174
8,673,344
+0.04(+0.80%)
Jun 07, 2013
5.256
5.310
5.052
5.134
12,051,479
-0.25(-4.71%)
Jun 06, 2013
5.322
5.428
5.265
5.387
13,705,335
+0.06(+1.08%)
Jun 05, 2013
5.314
5.441
5.256
5.330
10,697,725
+0.06(+1.09%)
Jun 04, 2013
5.305
5.338
5.199
5.273
8,923,385
-0.12(-2.28%)
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
.