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
)
6.770
+0.020 (+0.30%)
Official Closing Price
Updated: 6:30 PM EDT, May 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 (%)
Apr 30, 2012
7.181
7.314
7.097
7.173
14,594,254
-0.07(-1.00%)
Apr 27, 2012
7.254
7.326
7.157
7.246
10,554,743
+0.09(+1.23%)
Apr 26, 2012
7.270
7.286
7.053
7.157
12,442,080
-0.06(-0.89%)
Apr 25, 2012
7.133
7.278
7.037
7.222
13,396,004
+0.13(+1.81%)
Apr 24, 2012
7.149
7.226
6.997
7.093
8,613,204
-0.06(-0.78%)
Apr 23, 2012
7.141
7.161
6.909
7.149
11,313,101
-0.12(-1.65%)
Apr 20, 2012
7.358
7.446
7.205
7.270
9,639,565
-0.06(-0.87%)
Apr 19, 2012
7.438
7.538
7.318
7.334
9,150,667
-0.06(-0.87%)
Apr 18, 2012
7.486
7.590
7.318
7.398
8,513,802
-0.17(-2.22%)
Apr 17, 2012
7.558
7.718
7.502
7.566
9,558,698
+0.05(+0.64%)
Apr 16, 2012
7.606
7.686
7.470
7.518
9,008,790
-0.10(-1.37%)
Apr 13, 2012
7.598
7.734
7.518
7.622
9,064,114
-0.01(-0.11%)
Apr 12, 2012
7.334
7.678
7.326
7.630
11,252,158
+0.26(+3.59%)
Apr 11, 2012
7.502
7.518
7.302
7.366
11,228,925
-0.13(-1.71%)
Apr 10, 2012
7.430
7.542
7.318
7.494
12,059,001
+0.07(+0.97%)
Apr 09, 2012
7.382
7.526
7.342
7.422
7,573,921
+0.06(+0.76%)
Apr 05, 2012
7.486
7.526
7.318
7.366
8,532,844
-0.04(-0.54%)
Apr 04, 2012
7.566
7.590
7.318
7.406
21,498,246
-0.34(-4.45%)
Apr 03, 2012
8.055
8.111
7.694
7.750
16,384,984
-0.24(-3.01%)
Apr 02, 2012
7.919
8.087
7.847
7.991
7,966,578
+0.14(+1.84%)
Mar 30, 2012
7.823
7.871
7.710
7.847
8,863,937
+0.10(+1.24%)
Mar 29, 2012
7.783
7.791
7.622
7.750
10,222,578
-0.05(-0.62%)
Mar 28, 2012
7.887
7.927
7.734
7.799
12,266,834
-0.14(-1.72%)
Mar 27, 2012
8.191
8.223
7.899
7.935
14,039,276
-0.25(-3.04%)
Mar 26, 2012
8.215
8.304
8.079
8.183
10,897,858
+0.14(+1.79%)
Mar 23, 2012
8.015
8.135
7.943
8.039
8,998,020
+0.07(+0.91%)
Mar 22, 2012
7.951
8.023
7.855
7.967
8,531,319
-0.10(-1.19%)
Mar 21, 2012
8.191
8.207
8.031
8.063
8,646,523
-0.04(-0.49%)
Mar 20, 2012
7.801
8.183
7.753
8.103
14,230,665
+0.21(+2.62%)
Mar 19, 2012
8.008
8.127
7.881
7.896
10,178,101
-0.03(-0.40%)
Mar 16, 2012
7.873
8.024
7.841
7.928
10,554,150
+0.05(+0.61%)
Mar 15, 2012
7.896
8.040
7.793
7.881
14,712,209
+0.01(+0.10%)
Mar 14, 2012
8.238
8.262
7.721
7.873
30,025,998
-0.51(-6.07%)
Mar 13, 2012
8.636
8.715
8.294
8.381
11,979,216
-0.29(-3.39%)
Mar 12, 2012
8.747
8.803
8.620
8.676
7,037,356
-0.12(-1.36%)
Mar 09, 2012
8.652
8.906
8.588
8.795
9,530,065
+0.12(+1.37%)
Mar 08, 2012
8.692
8.811
8.509
8.676
8,792,874
+0.16(+1.87%)
Mar 07, 2012
8.374
8.572
8.246
8.517
12,443,261
+0.11(+1.32%)
Mar 06, 2012
8.294
8.421
8.103
8.405
14,064,776
-0.09(-1.03%)
Mar 05, 2012
8.604
8.628
8.405
8.493
10,689,770
-0.19(-2.20%)
Mar 02, 2012
8.819
8.875
8.620
8.684
8,977,317
-0.29(-3.19%)
Mar 01, 2012
8.875
9.049
8.747
8.970
7,615,287
+0.16(+1.81%)
Feb 29, 2012
9.121
9.201
8.731
8.811
16,571,123
-0.26(-2.89%)
Feb 28, 2012
8.938
9.169
8.874
9.073
9,400,534
+0.20(+2.24%)
Feb 27, 2012
8.898
8.930
8.755
8.875
6,368,712
-0.02(-0.27%)
Feb 24, 2012
9.073
9.137
8.843
8.898
8,019,554
-0.17(-1.93%)
Feb 23, 2012
9.224
9.284
9.018
9.073
9,063,245
-0.10(-1.13%)
Feb 22, 2012
8.946
9.216
8.843
9.177
10,991,816
+0.14(+1.58%)
Feb 21, 2012
8.819
9.089
8.795
9.034
9,778,408
+0.33(+3.74%)
Feb 17, 2012
8.859
8.882
8.612
8.708
8,303,990
-0.12(-1.35%)
Feb 16, 2012
8.254
8.938
8.214
8.827
24,711,978
+0.63(+7.66%)
Feb 15, 2012
8.389
8.493
8.183
8.199
9,322,838
-0.06(-0.77%)
Feb 14, 2012
8.318
8.350
8.103
8.262
12,636,994
-0.04(-0.48%)
Feb 13, 2012
8.604
8.636
8.294
8.302
11,875,639
-0.27(-3.15%)
Feb 10, 2012
8.588
8.636
8.441
8.572
10,537,836
-0.14(-1.64%)
Feb 09, 2012
8.906
9.002
8.684
8.715
8,554,668
-0.10(-1.17%)
Feb 08, 2012
8.859
8.938
8.715
8.819
11,288,367
+0.03(+0.36%)
Feb 07, 2012
8.867
8.954
8.700
8.787
11,248,776
-0.08(-0.90%)
Feb 06, 2012
8.867
8.914
8.771
8.867
10,115,690
-0.04(-0.45%)
Feb 03, 2012
8.954
8.978
8.755
8.906
8,597,763
-0.15(-1.67%)
Feb 02, 2012
9.010
9.121
8.875
9.057
13,465,907
+0.12(+1.33%)
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
.