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 (%)
Oct 31, 2012
7.967
8.104
7.927
8.040
11,959,668
+0.28(+3.63%)
Oct 26, 2012
7.863
7.758
7.758
7.758
7,901,015
-0.09(-1.13%)
Oct 25, 2012
7.967
7.991
7.758
7.847
9,234,609
+0.07(+0.93%)
Oct 24, 2012
8.024
8.048
7.750
7.774
9,425,712
-0.18(-2.23%)
Oct 23, 2012
8.080
8.104
7.951
7.951
6,926,637
-0.18(-2.18%)
Oct 19, 2012
8.088
8.193
7.975
8.128
13,324,261
-0.02(-0.20%)
Oct 18, 2012
8.305
8.386
8.128
8.144
8,795,574
-0.25(-2.97%)
Oct 17, 2012
8.362
8.458
8.213
8.394
6,264,565
+0.07(+0.87%)
Oct 16, 2012
8.281
8.394
8.249
8.321
6,469,637
+0.10(+1.27%)
Oct 15, 2012
8.128
8.217
8.016
8.217
8,474,321
+0.02(+0.29%)
Oct 12, 2012
8.321
8.370
8.161
8.193
7,337,418
-0.13(-1.55%)
Oct 11, 2012
8.515
8.547
8.273
8.321
8,466,543
-0.09(-1.05%)
Oct 10, 2012
8.273
8.579
8.177
8.410
9,918,579
+0.02(+0.29%)
Oct 09, 2012
8.611
8.716
8.362
8.386
10,614,431
-0.24(-2.80%)
Oct 08, 2012
8.627
8.732
8.466
8.627
9,138,679
-0.10(-1.11%)
Oct 05, 2012
8.869
8.917
8.668
8.724
13,159,563
-0.19(-2.17%)
Oct 04, 2012
8.515
9.010
8.490
8.917
20,938,822
+0.52(+6.23%)
Oct 03, 2012
8.474
8.595
8.362
8.394
11,914,867
-0.08(-0.95%)
Oct 02, 2012
8.515
8.571
8.370
8.474
15,402,025
+0.13(+1.54%)
Oct 01, 2012
8.362
8.410
8.305
8.346
12,960,187
+0.13(+1.57%)
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%)
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
.