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
)
9.800
+0.060 (+0.62%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 26, 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 (%)
Sep 26, 2024
9.710
9.890
9.680
9.800
13,474,933
+0.06(+0.62%)
Sep 25, 2024
9.750
9.970
9.690
9.740
12,856,515
-0.01(-0.10%)
Sep 24, 2024
9.690
9.820
9.600
9.750
13,875,726
+0.14(+1.46%)
Sep 23, 2024
9.580
9.885
9.550
9.610
14,023,045
+0.05(+0.52%)
Sep 20, 2024
9.460
9.645
9.430
9.560
77,555,376
+0.22(+2.36%)
Sep 19, 2024
9.380
9.450
9.204
9.340
17,397,116
+0.13(+1.41%)
Sep 18, 2024
9.430
9.650
9.140
9.210
21,769,688
-0.18(-1.92%)
Sep 17, 2024
9.440
9.500
9.275
9.390
16,668,954
-0.09(-0.95%)
Sep 16, 2024
9.670
9.680
9.260
9.480
24,613,832
-0.36(-3.66%)
Sep 13, 2024
9.970
10.10
9.764
9.840
16,708,332
+0.06(+0.61%)
Sep 12, 2024
9.310
9.835
9.300
9.780
17,287,276
+0.63(+6.89%)
Sep 11, 2024
9.010
9.165
8.890
9.150
12,104,811
+0.13(+1.44%)
Sep 10, 2024
8.560
9.040
8.550
9.020
18,588,242
+0.50(+5.87%)
Sep 09, 2024
8.420
8.550
8.360
8.520
7,484,654
+0.19(+2.28%)
Sep 06, 2024
8.660
8.735
8.310
8.330
10,416,239
-0.36(-4.14%)
Sep 05, 2024
8.750
8.840
8.660
8.690
10,844,440
+0.12(+1.40%)
Sep 04, 2024
8.570
8.700
8.490
8.570
11,694,953
-0.03(-0.35%)
Sep 03, 2024
8.910
8.940
8.450
8.600
19,837,556
-0.44(-4.87%)
Aug 30, 2024
8.970
9.060
8.940
9.040
10,971,958
+0.03(+0.33%)
Aug 29, 2024
8.820
9.030
8.820
9.010
10,939,228
+0.22(+2.50%)
Aug 28, 2024
8.780
8.840
8.700
8.790
12,885,805
-0.16(-1.79%)
Aug 27, 2024
8.930
8.995
8.855
8.950
13,529,952
-0.11(-1.21%)
Aug 26, 2024
9.240
9.240
9.041
9.060
10,626,756
-0.09(-0.98%)
Aug 23, 2024
9.160
9.265
9.050
9.150
13,168,164
+0.11(+1.22%)
Aug 22, 2024
9.100
9.170
8.930
9.040
18,307,464
-0.24(-2.59%)
Aug 21, 2024
9.350
9.380
9.091
9.280
18,762,390
-0.09(-0.96%)
Aug 20, 2024
9.400
9.549
9.320
9.370
20,571,494
+0.04(+0.43%)
Aug 19, 2024
9.111
9.360
9.096
9.330
13,630,419
+0.19(+2.07%)
Aug 16, 2024
9.071
9.160
8.921
9.140
11,920,258
+0.26(+2.92%)
Aug 15, 2024
9.001
9.016
8.722
8.881
12,032,645
-0.09(-1.00%)
Aug 14, 2024
8.901
8.991
8.812
8.971
10,012,803
+0.01(+0.11%)
Aug 13, 2024
8.841
9.031
8.821
8.961
10,708,051
+0.07(+0.78%)
Aug 12, 2024
8.542
8.901
8.522
8.891
15,655,911
+0.44(+5.19%)
Aug 09, 2024
8.512
8.572
8.358
8.453
12,467,124
+0.05(+0.59%)
Aug 08, 2024
8.233
8.512
8.104
8.403
13,166,254
+0.31(+3.82%)
Aug 07, 2024
8.662
8.682
8.054
8.094
18,351,572
-0.47(-5.47%)
Aug 06, 2024
8.373
8.672
8.268
8.562
14,038,919
+0.19(+2.26%)
Aug 05, 2024
8.024
8.443
7.815
8.373
16,854,836
-0.35(-4.00%)
Aug 02, 2024
9.260
9.415
8.572
8.722
29,696,998
-0.40(-4.37%)
Aug 01, 2024
8.951
9.240
8.821
9.121
20,394,232
+0.09(+0.99%)
Jul 31, 2024
8.871
9.121
8.812
9.031
20,130,622
+0.32(+3.66%)
Jul 30, 2024
8.792
8.826
8.552
8.712
14,020,664
-0.02(-0.23%)
Jul 29, 2024
8.662
8.732
8.547
8.732
12,044,620
+0.15(+1.74%)
Jul 26, 2024
8.642
8.722
8.522
8.582
11,411,824
+0.07(+0.82%)
Jul 25, 2024
8.542
8.632
8.333
8.512
29,089,148
-0.31(-3.50%)
Jul 24, 2024
9.061
9.190
8.812
8.821
15,330,042
-0.18(-1.99%)
Jul 23, 2024
8.901
9.011
8.851
9.001
11,267,489
+0.12(+1.35%)
Jul 22, 2024
8.762
8.921
8.712
8.881
13,763,615
+0.09(+1.02%)
Jul 19, 2024
8.622
8.871
8.522
8.792
14,243,659
-0.09(-1.01%)
Jul 18, 2024
9.081
9.091
8.812
8.881
20,174,898
-0.14(-1.55%)
Jul 17, 2024
9.270
9.380
9.021
9.021
20,569,152
-0.27(-2.90%)
Jul 16, 2024
9.121
9.330
9.096
9.290
18,621,324
+0.20(+2.19%)
Jul 15, 2024
9.180
9.247
9.071
9.091
16,424,601
-0.09(-0.98%)
Jul 12, 2024
9.001
9.260
8.981
9.180
15,039,825
+0.03(+0.33%)
Jul 11, 2024
9.101
9.180
8.876
9.150
17,743,040
+0.23(+2.57%)
Jul 10, 2024
8.632
8.941
8.612
8.921
18,952,528
+0.36(+4.19%)
Jul 09, 2024
8.582
8.622
8.473
8.562
15,113,603
+0.01(+0.12%)
Jul 08, 2024
8.333
8.572
8.303
8.552
18,892,430
+0.11(+1.30%)
Jul 05, 2024
8.363
8.522
8.343
8.443
15,513,106
+0.18(+2.17%)
Jul 03, 2024
8.144
8.323
8.094
8.263
8,137,415
+0.27(+3.37%)
Jul 02, 2024
8.233
8.363
7.865
7.994
20,877,824
-0.22(-2.67%)
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
.