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
)
7.970
-0.210 (-2.57%)
Official Closing Price
Updated: 7:00 PM EDT, May 29, 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 28, 2012
8.120
8.281
8.000
8.217
15,627,692
+0.06(+0.69%)
Sep 27, 2012
7.991
8.169
7.887
8.161
11,998,667
+0.29(+3.68%)
Sep 26, 2012
7.702
7.983
7.605
7.871
12,614,760
+0.06(+0.72%)
Sep 25, 2012
8.120
8.144
7.766
7.814
15,566,976
-0.19(-2.31%)
Sep 24, 2012
8.177
8.257
7.979
8.000
12,912,459
-0.31(-3.78%)
Sep 21, 2012
8.418
8.482
8.265
8.313
24,245,554
+0.04(+0.49%)
Sep 20, 2012
8.289
8.297
8.120
8.273
13,733,522
-0.07(-0.87%)
Sep 19, 2012
8.281
8.346
8.120
8.346
13,700,739
+0.19(+2.27%)
Sep 18, 2012
8.208
8.272
8.025
8.161
19,486,916
+0.02(+0.29%)
Sep 17, 2012
8.304
8.320
8.001
8.137
15,937,874
-0.06(-0.78%)
Sep 14, 2012
7.985
8.432
7.945
8.200
32,393,922
+0.30(+3.74%)
Sep 13, 2012
7.586
8.033
7.498
7.905
24,661,860
+0.27(+3.56%)
Sep 12, 2012
7.610
7.737
7.374
7.633
15,474,267
+0.08(+1.06%)
Sep 11, 2012
7.681
7.745
7.506
7.554
8,009,540
+0.02(+0.21%)
Sep 10, 2012
7.721
7.769
7.506
7.538
14,767,758
-0.18(-2.28%)
Sep 07, 2012
7.482
7.817
7.466
7.713
22,402,476
+0.42(+5.81%)
Sep 06, 2012
7.186
7.306
7.075
7.290
11,332,550
+0.23(+3.28%)
Sep 05, 2012
7.035
7.106
6.900
7.059
5,086,252
-0.02(-0.34%)
Sep 04, 2012
7.138
7.154
6.995
7.083
10,828,075
-0.02(-0.34%)
Aug 31, 2012
6.883
7.210
6.787
7.106
11,035,250
+0.31(+4.58%)
Aug 30, 2012
6.947
6.971
6.739
6.795
6,243,478
-0.10(-1.39%)
Aug 29, 2012
7.059
7.075
6.843
6.891
10,453,641
-0.17(-2.38%)
Aug 27, 2012
7.242
7.242
7.027
7.059
8,708,615
-0.15(-2.10%)
Aug 24, 2012
7.067
7.218
7.019
7.210
10,699,332
+0.15(+2.15%)
Aug 23, 2012
7.106
7.186
6.955
7.059
15,289,778
+0.06(+0.80%)
Aug 22, 2012
6.779
7.023
6.731
7.003
9,723,124
+0.22(+3.18%)
Aug 21, 2012
6.851
6.963
6.723
6.787
9,873,189
+0.08(+1.19%)
Aug 20, 2012
6.635
6.715
6.556
6.707
5,152,986
+0.07(+1.08%)
Aug 17, 2012
6.715
6.739
6.564
6.635
4,640,763
-0.05(-0.72%)
Aug 16, 2012
6.524
6.719
6.492
6.683
9,165,095
+0.19(+2.95%)
Aug 15, 2012
6.436
6.508
6.388
6.492
6,089,879
+0.09(+1.37%)
Aug 14, 2012
6.404
6.508
6.364
6.404
7,352,156
-0.02(-0.37%)
Aug 13, 2012
6.595
6.695
6.396
6.428
10,427,677
-0.15(-2.31%)
Aug 10, 2012
6.396
6.587
6.396
6.580
11,500,208
+0.14(+2.23%)
Aug 09, 2012
6.124
6.468
6.037
6.436
13,622,674
+0.18(+2.94%)
Aug 08, 2012
6.252
6.492
6.236
6.252
14,364,710
-0.01(-0.13%)
Aug 07, 2012
6.284
6.308
6.204
6.260
9,475,577
+0.07(+1.16%)
Aug 06, 2012
6.252
6.308
6.084
6.188
10,999,216
+0.02(+0.39%)
Aug 03, 2012
6.148
6.212
6.060
6.164
16,768,332
+0.20(+3.35%)
Aug 02, 2012
6.332
6.404
5.965
5.965
26,857,208
-0.38(-5.92%)
Aug 01, 2012
6.635
6.691
6.116
6.340
28,573,792
-0.30(-4.45%)
Jul 31, 2012
6.787
6.867
6.627
6.635
8,229,223
-0.18(-2.58%)
Jul 30, 2012
6.787
6.835
6.699
6.811
8,074,467
+0.06(+0.83%)
Jul 27, 2012
6.803
6.875
6.667
6.755
10,184,512
+0.03(+0.48%)
Jul 26, 2012
6.548
6.779
6.448
6.723
10,749,765
+0.27(+4.21%)
Jul 25, 2012
6.364
6.556
6.241
6.452
13,531,445
+0.27(+4.39%)
Jul 24, 2012
6.340
6.380
6.140
6.180
9,424,819
-0.11(-1.78%)
Jul 23, 2012
6.252
6.348
6.124
6.292
8,620,524
-0.12(-1.87%)
Jul 20, 2012
6.388
6.504
6.348
6.412
6,802,625
+0.01(+0.12%)
Jul 19, 2012
6.388
6.532
6.364
6.404
8,503,260
+0.12(+1.91%)
Jul 18, 2012
6.316
6.396
6.268
6.284
8,850,312
-0.10(-1.62%)
Jul 17, 2012
6.659
6.667
6.324
6.388
13,464,155
-0.26(-3.96%)
Jul 16, 2012
6.715
6.755
6.532
6.651
9,199,899
-0.06(-0.95%)
Jul 13, 2012
6.324
6.819
6.292
6.715
14,988,177
+0.43(+6.86%)
Jul 12, 2012
6.053
6.380
6.029
6.284
10,864,877
+0.00(+0.00%)
Jul 11, 2012
6.276
6.348
6.164
6.284
7,485,046
-0.01(-0.13%)
Jul 10, 2012
6.651
6.699
6.236
6.292
7,570,286
-0.32(-4.83%)
Jul 09, 2012
6.619
6.667
6.484
6.611
8,377,537
+0.01(+0.12%)
Jul 06, 2012
6.827
6.875
6.572
6.603
10,041,204
-0.34(-4.83%)
Jul 05, 2012
7.019
7.043
6.899
6.939
9,067,691
-0.10(-1.47%)
Jul 03, 2012
6.771
7.067
6.763
7.043
7,423,728
+0.34(+5.13%)
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
.