Subscribe
Magazine
Videos
Advertise
About Us
Smart Water Summit
Wastewater Summit
Drinking Water
Smart Water
Asset Management
Water Utility Management
Water Reuse
Global Thought Leaders
Podcast
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
WaterWorld Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Kinross Gold Corporation
(NY:
KGC
)
8.590
+0.010 (+0.12%)
Official Closing Price
Updated: 4:10 PM EDT, Jul 9, 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 (%)
Jul 08, 2024
8.360
8.600
8.330
8.580
18,831,552
+0.11(+1.30%)
Jul 05, 2024
8.390
8.550
8.370
8.470
15,463,117
+0.18(+2.17%)
Jul 03, 2024
8.170
8.350
8.120
8.290
8,111,194
+0.27(+3.37%)
Jul 02, 2024
8.260
8.390
7.890
8.020
20,810,548
-0.22(-2.67%)
Jul 01, 2024
8.340
8.420
8.220
8.240
11,928,151
-0.08(-0.96%)
Jun 28, 2024
8.360
8.400
8.200
8.320
22,908,702
+0.00(+0.00%)
Jun 27, 2024
7.950
8.340
7.950
8.320
20,616,092
+0.45(+5.72%)
Jun 26, 2024
7.540
7.880
7.520
7.870
15,944,471
+0.25(+3.28%)
Jun 25, 2024
7.590
7.710
7.560
7.620
11,970,317
-0.02(-0.26%)
Jun 24, 2024
7.700
7.730
7.590
7.640
11,187,620
+0.02(+0.26%)
Jun 21, 2024
7.640
7.670
7.490
7.620
35,649,964
-0.07(-0.91%)
Jun 20, 2024
7.570
7.775
7.530
7.690
20,798,976
+0.18(+2.40%)
Jun 18, 2024
7.380
7.570
7.334
7.510
14,884,670
+0.12(+1.62%)
Jun 17, 2024
7.370
7.415
7.200
7.390
13,759,290
-0.02(-0.27%)
Jun 14, 2024
7.500
7.510
7.310
7.410
13,229,513
+0.03(+0.41%)
Jun 13, 2024
7.460
7.585
7.320
7.380
14,429,489
-0.10(-1.34%)
Jun 12, 2024
7.690
7.750
7.450
7.480
16,421,620
-0.02(-0.27%)
Jun 11, 2024
7.470
7.550
7.395
7.500
12,045,931
-0.03(-0.40%)
Jun 10, 2024
7.420
7.540
7.300
7.530
15,973,458
+0.13(+1.76%)
Jun 07, 2024
7.640
7.690
7.390
7.400
18,006,028
-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
27,396,420
+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%)
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
.