Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
New Hampshire Stocks
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Kinross Gold Corporation
(NY:
KGC
)
7.400
-0.590 (-7.38%)
Official Closing 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 (%)
Jun 07, 2024
7.640
7.690
7.390
7.400
17,998,296
-0.59(-7.38%)
Jun 06, 2024
7.830
8.020
7.785
7.990
14,936,081
+0.11(+1.40%)
Jun 05, 2024
7.750
7.890
7.690
7.880
14,291,814
+0.21(+2.74%)
Jun 04, 2024
7.940
7.985
7.610
7.670
21,293,088
-0.42(-5.19%)
Jun 03, 2024
8.180
8.180
8.010
8.090
13,208,473
-0.04(-0.49%)
May 31, 2024
8.170
8.220
7.970
8.130
15,348,666
+0.01(+0.12%)
May 30, 2024
7.990
8.150
7.970
8.120
12,959,078
+0.22(+2.80%)
May 29, 2024
7.968
8.087
7.879
7.899
11,247,306
-0.21(-2.57%)
May 28, 2024
8.097
8.201
8.039
8.107
15,830,690
+0.11(+1.36%)
May 24, 2024
7.879
8.028
7.879
7.998
12,050,241
+0.19(+2.41%)
May 23, 2024
7.830
7.968
7.740
7.810
22,479,938
-0.05(-0.63%)
May 22, 2024
7.998
8.018
7.790
7.859
26,336,520
-0.29(-3.53%)
May 21, 2024
8.008
8.157
7.968
8.147
15,905,034
+0.06(+0.74%)
May 20, 2024
7.949
8.097
7.849
8.087
12,434,780
+0.16(+2.00%)
May 17, 2024
7.869
7.949
7.825
7.929
12,149,830
+0.16(+2.04%)
May 16, 2024
7.770
7.849
7.681
7.770
11,151,464
-0.01(-0.13%)
May 15, 2024
7.800
7.849
7.643
7.780
10,659,909
+0.05(+0.64%)
May 14, 2024
7.572
7.730
7.532
7.730
13,209,438
+0.21(+2.77%)
May 13, 2024
7.493
7.617
7.453
7.522
13,392,820
+0.00(+0.00%)
May 10, 2024
7.552
7.631
7.473
7.522
20,537,412
+0.06(+0.80%)
May 09, 2024
7.116
7.493
7.101
7.463
18,801,472
+0.43(+6.06%)
May 08, 2024
6.739
7.136
6.720
7.037
27,396,264
+0.33(+4.87%)
May 07, 2024
6.650
6.720
6.611
6.710
11,184,165
+0.02(+0.30%)
May 06, 2024
6.690
6.754
6.634
6.690
12,250,739
+0.16(+2.43%)
May 03, 2024
6.551
6.576
6.422
6.531
11,778,968
+0.04(+0.61%)
May 02, 2024
6.383
6.571
6.383
6.492
12,258,644
+0.05(+0.77%)
May 01, 2024
6.511
6.645
6.363
6.442
19,885,444
+0.05(+0.78%)
Apr 30, 2024
6.561
6.630
6.373
6.393
17,490,342
-0.39(-5.70%)
Apr 29, 2024
6.710
6.789
6.591
6.779
13,655,838
+0.10(+1.48%)
Apr 26, 2024
6.749
6.809
6.670
6.680
14,869,867
+0.01(+0.15%)
Apr 25, 2024
6.521
6.729
6.383
6.670
24,170,444
+0.13(+1.97%)
Apr 24, 2024
6.482
6.561
6.452
6.541
12,381,387
+0.04(+0.61%)
Apr 23, 2024
6.323
6.531
6.283
6.502
17,547,300
+0.09(+1.39%)
Apr 22, 2024
6.432
6.511
6.328
6.412
22,624,480
-0.30(-4.43%)
Apr 19, 2024
6.432
6.754
6.412
6.710
26,865,240
+0.26(+3.99%)
Apr 18, 2024
6.432
6.491
6.338
6.452
16,567,941
+0.09(+1.40%)
Apr 17, 2024
6.274
6.462
6.254
6.363
17,610,690
+0.11(+1.74%)
Apr 16, 2024
6.244
6.345
6.145
6.254
19,549,438
-0.10(-1.56%)
Apr 15, 2024
6.393
6.422
6.184
6.353
20,338,528
+0.03(+0.47%)
Apr 12, 2024
6.492
6.749
6.274
6.323
27,633,444
-0.10(-1.54%)
Apr 11, 2024
6.393
6.442
6.274
6.422
12,671,699
+0.10(+1.57%)
Apr 10, 2024
6.204
6.393
6.165
6.323
17,269,316
-0.08(-1.24%)
Apr 09, 2024
6.492
6.511
6.343
6.402
20,370,184
+0.06(+0.94%)
Apr 08, 2024
6.393
6.502
6.274
6.343
21,288,080
+0.00(+0.00%)
Apr 05, 2024
6.234
6.462
6.174
6.343
24,355,408
+0.12(+1.91%)
Apr 04, 2024
6.313
6.333
6.224
6.224
15,703,029
-0.13(-2.03%)
Apr 03, 2024
6.184
6.400
6.165
6.353
15,243,398
+0.14(+2.23%)
Apr 02, 2024
6.135
6.234
6.105
6.214
15,948,891
+0.11(+1.79%)
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
.