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
)
7.670
-0.420 (-5.19%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 4, 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 (%)
May 31, 2012
6.468
6.627
6.244
6.364
10,581,204
-0.15(-2.33%)
May 30, 2012
6.380
6.603
6.212
6.516
10,749,680
+0.03(+0.49%)
May 29, 2012
6.691
6.755
6.388
6.484
9,650,890
-0.13(-1.93%)
May 25, 2012
6.691
6.771
6.508
6.611
9,299,907
-0.12(-1.78%)
May 24, 2012
6.651
6.731
6.468
6.731
18,158,868
+0.14(+2.18%)
May 23, 2012
6.292
6.627
6.068
6.587
15,002,695
+0.20(+3.12%)
May 22, 2012
6.388
6.564
6.304
6.388
15,311,257
-0.04(-0.62%)
May 21, 2012
6.172
6.492
6.100
6.428
9,918,726
+0.30(+4.82%)
May 18, 2012
6.308
6.388
6.104
6.132
13,267,273
-0.04(-0.65%)
May 17, 2012
5.909
6.292
5.885
6.172
16,262,534
+0.33(+5.60%)
May 16, 2012
5.877
6.060
5.765
5.845
15,061,951
+0.01(+0.14%)
May 15, 2012
6.164
6.204
5.821
5.837
14,597,759
-0.31(-5.06%)
May 14, 2012
6.196
6.300
6.108
6.148
12,330,600
-0.16(-2.53%)
May 11, 2012
6.252
6.444
6.172
6.308
11,915,067
+0.01(+0.13%)
May 10, 2012
6.228
6.420
6.188
6.300
15,730,174
+0.16(+2.60%)
May 09, 2012
5.933
6.332
5.677
6.140
30,906,540
-0.07(-1.16%)
May 08, 2012
6.492
6.524
6.116
6.212
28,982,290
-0.40(-6.04%)
May 07, 2012
6.667
6.731
6.488
6.611
13,544,378
-0.09(-1.31%)
May 04, 2012
6.787
6.915
6.675
6.699
12,972,415
-0.12(-1.76%)
May 03, 2012
6.987
7.011
6.795
6.819
12,636,708
-0.26(-3.61%)
May 02, 2012
7.114
7.122
6.955
7.075
7,601,399
-0.08(-1.12%)
May 01, 2012
7.202
7.258
7.091
7.154
8,298,076
+0.01(+0.11%)
Apr 30, 2012
7.154
7.286
7.071
7.146
14,649,396
-0.07(-1.00%)
Apr 27, 2012
7.226
7.298
7.130
7.218
10,594,622
+0.09(+1.23%)
Apr 26, 2012
7.242
7.258
7.027
7.130
12,489,091
-0.06(-0.89%)
Apr 25, 2012
7.106
7.250
7.011
7.194
13,446,619
+0.13(+1.81%)
Apr 24, 2012
7.122
7.198
6.971
7.067
8,645,748
-0.06(-0.78%)
Apr 23, 2012
7.114
7.134
6.883
7.122
11,355,846
-0.12(-1.65%)
Apr 20, 2012
7.330
7.418
7.178
7.242
9,675,987
-0.06(-0.87%)
Apr 19, 2012
7.410
7.510
7.290
7.306
9,185,241
-0.06(-0.87%)
Apr 18, 2012
7.458
7.562
7.290
7.370
8,545,970
-0.17(-2.22%)
Apr 17, 2012
7.530
7.689
7.474
7.538
9,594,814
+0.05(+0.64%)
Apr 16, 2012
7.578
7.657
7.442
7.490
9,042,829
-0.10(-1.37%)
Apr 13, 2012
7.570
7.705
7.490
7.594
9,098,361
-0.01(-0.11%)
Apr 12, 2012
7.306
7.649
7.298
7.602
11,294,672
+0.26(+3.59%)
Apr 11, 2012
7.474
7.490
7.274
7.338
11,271,352
-0.13(-1.71%)
Apr 10, 2012
7.402
7.514
7.290
7.466
12,104,564
+0.07(+0.97%)
Apr 09, 2012
7.354
7.498
7.314
7.394
7,602,538
+0.06(+0.76%)
Apr 05, 2012
7.458
7.498
7.290
7.338
8,565,084
-0.04(-0.54%)
Apr 04, 2012
7.538
7.562
7.290
7.378
21,579,474
-0.34(-4.45%)
Apr 03, 2012
8.025
8.081
7.665
7.721
16,446,892
-0.24(-3.01%)
Apr 02, 2012
7.889
8.057
7.817
7.961
7,996,678
+0.14(+1.84%)
Mar 30, 2012
7.793
7.841
7.681
7.817
8,897,428
+0.10(+1.24%)
Mar 29, 2012
7.753
7.761
7.594
7.721
10,261,203
-0.05(-0.62%)
Mar 28, 2012
7.857
7.897
7.705
7.769
12,313,182
-0.14(-1.72%)
Mar 27, 2012
8.161
8.192
7.869
7.905
14,092,321
-0.25(-3.04%)
Mar 26, 2012
8.184
8.272
8.049
8.153
10,939,034
+0.14(+1.79%)
Mar 23, 2012
7.985
8.105
7.913
8.009
9,032,018
+0.07(+0.91%)
Mar 22, 2012
7.921
7.993
7.825
7.937
8,563,553
-0.10(-1.19%)
Mar 21, 2012
8.161
8.176
8.001
8.033
8,679,193
-0.04(-0.49%)
Mar 20, 2012
7.772
8.152
7.724
8.073
14,284,432
+0.21(+2.62%)
Mar 19, 2012
7.978
8.096
7.851
7.867
10,216,557
-0.03(-0.40%)
Mar 16, 2012
7.843
7.993
7.811
7.898
10,594,027
+0.05(+0.61%)
Mar 15, 2012
7.867
8.009
7.764
7.851
14,767,796
+0.01(+0.10%)
Mar 14, 2012
8.207
8.231
7.692
7.843
30,139,444
-0.51(-6.07%)
Mar 13, 2012
8.603
8.683
8.263
8.350
12,024,477
-0.29(-3.39%)
Mar 12, 2012
8.714
8.770
8.588
8.643
7,063,945
-0.12(-1.36%)
Mar 09, 2012
8.619
8.873
8.556
8.762
9,566,073
+0.12(+1.37%)
Mar 08, 2012
8.659
8.778
8.477
8.643
8,826,096
+0.16(+1.87%)
Mar 07, 2012
8.342
8.540
8.215
8.485
12,490,275
+0.11(+1.32%)
Mar 06, 2012
8.263
8.390
8.073
8.374
14,117,917
-0.09(-1.03%)
Mar 05, 2012
8.572
8.596
8.374
8.461
10,730,159
-0.19(-2.20%)
Mar 02, 2012
8.786
8.841
8.588
8.651
9,011,236
-0.29(-3.19%)
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
.