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
)
9.150
+0.110 (+1.22%)
Official Closing Price
Updated: 7:00 PM EDT, Aug 23, 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 (%)
Aug 23, 2024
9.160
9.265
9.050
9.150
13,168,150
+0.11(+1.22%)
Aug 22, 2024
9.100
9.170
8.930
9.040
18,307,464
-0.27(-2.90%)
Aug 21, 2024
9.380
9.410
9.120
9.310
18,701,932
-0.09(-0.96%)
Aug 20, 2024
9.430
9.580
9.350
9.400
20,505,206
+0.04(+0.43%)
Aug 19, 2024
9.140
9.390
9.125
9.360
13,586,497
+0.19(+2.07%)
Aug 16, 2024
9.100
9.190
8.950
9.170
11,881,847
+0.26(+2.92%)
Aug 15, 2024
9.030
9.045
8.750
8.910
11,993,872
-0.09(-1.00%)
Aug 14, 2024
8.930
9.020
8.840
9.000
9,980,538
+0.01(+0.11%)
Aug 13, 2024
8.870
9.060
8.850
8.990
10,673,546
+0.07(+0.78%)
Aug 12, 2024
8.570
8.930
8.550
8.920
15,605,462
+0.44(+5.19%)
Aug 09, 2024
8.540
8.600
8.385
8.480
12,426,951
+0.05(+0.59%)
Aug 08, 2024
8.260
8.540
8.130
8.430
13,123,828
+0.31(+3.82%)
Aug 07, 2024
8.690
8.710
8.080
8.120
18,292,436
-0.47(-5.47%)
Aug 06, 2024
8.400
8.700
8.295
8.590
13,993,681
+0.19(+2.26%)
Aug 05, 2024
8.050
8.470
7.840
8.400
16,800,524
-0.35(-4.00%)
Aug 02, 2024
9.290
9.445
8.600
8.750
29,601,304
-0.40(-4.37%)
Aug 01, 2024
8.980
9.270
8.850
9.150
20,328,514
+0.09(+0.99%)
Jul 31, 2024
8.900
9.150
8.841
9.060
20,065,754
+0.32(+3.66%)
Jul 30, 2024
8.820
8.855
8.580
8.740
13,975,485
-0.02(-0.23%)
Jul 29, 2024
8.690
8.760
8.575
8.760
12,005,808
+0.15(+1.74%)
Jul 26, 2024
8.670
8.750
8.550
8.610
11,375,051
+0.07(+0.82%)
Jul 25, 2024
8.570
8.660
8.360
8.540
28,995,412
-0.31(-3.50%)
Jul 24, 2024
9.090
9.220
8.840
8.850
15,280,643
-0.18(-1.99%)
Jul 23, 2024
8.930
9.040
8.880
9.030
11,231,181
+0.12(+1.35%)
Jul 22, 2024
8.790
8.950
8.740
8.910
13,719,264
+0.09(+1.02%)
Jul 19, 2024
8.650
8.900
8.550
8.820
14,197,761
-0.09(-1.01%)
Jul 18, 2024
9.110
9.120
8.840
8.910
20,109,888
-0.14(-1.55%)
Jul 17, 2024
9.300
9.410
9.050
9.050
20,502,872
-0.27(-2.90%)
Jul 16, 2024
9.150
9.360
9.125
9.320
18,561,320
+0.20(+2.19%)
Jul 15, 2024
9.210
9.277
9.100
9.120
16,371,675
-0.09(-0.98%)
Jul 12, 2024
9.030
9.290
9.010
9.210
14,991,361
+0.03(+0.33%)
Jul 11, 2024
9.130
9.210
8.905
9.180
17,685,866
+0.23(+2.57%)
Jul 10, 2024
8.660
8.970
8.640
8.950
18,891,456
+0.36(+4.19%)
Jul 09, 2024
8.610
8.650
8.500
8.590
15,064,902
+0.01(+0.12%)
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%)
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
.