Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kinross Gold Corporation (NY: KGC )

7.965 +0.085 (+1.08%)
Streaming Delayed Price Updated: 12:45 PM EDT, Jun 6, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2005 4.444 4.452 4.296 4.327 1,162,452 -0.11(-2.46%)
Jul 28, 2005 4.491 4.506 4.366 4.436 1,324,350 -0.06(-1.38%)
Jul 27, 2005 4.530 4.553 4.475 4.498 1,023,554 -0.07(-1.53%)
Jul 26, 2005 4.670 4.670 4.506 4.568 1,338,484 -0.13(-2.81%)
Jul 25, 2005 4.771 4.786 4.701 4.701 589,385 -0.05(-1.15%)
Jul 22, 2005 4.880 4.888 4.716 4.755 891,337 -0.13(-2.71%)
Jul 21, 2005 4.849 4.965 4.825 4.888 1,569,638 +0.16(+3.29%)
Jul 20, 2005 4.677 4.779 4.670 4.732 847,908 +0.12(+2.53%)
Jul 19, 2005 4.607 4.670 4.584 4.615 644,122 +0.00(+0.00%)
Jul 18, 2005 4.709 4.779 4.615 4.615 837,500 -0.13(-2.79%)
Jul 15, 2005 4.740 4.747 4.677 4.747 705,797 -0.02(-0.33%)
Jul 14, 2005 4.934 4.973 4.763 4.763 1,713,034 -0.21(-4.23%)
Jul 13, 2005 4.888 4.996 4.833 4.973 775,054 +0.05(+0.95%)
Jul 12, 2005 5.020 5.020 4.895 4.926 643,479 -0.01(-0.16%)
Jul 11, 2005 4.771 4.973 4.763 4.934 1,097,822 +0.16(+3.43%)
Jul 08, 2005 4.779 4.872 4.732 4.771 882,986 -0.01(-0.16%)
Jul 07, 2005 4.747 4.802 4.724 4.779 2,125,102 +0.16(+3.54%)
Jul 06, 2005 4.537 4.701 4.537 4.615 1,288,373 +0.09(+1.89%)
Jul 05, 2005 4.553 4.576 4.491 4.530 1,315,741 -0.22(-4.59%)
Jul 01, 2005 4.747 4.755 4.530 4.747 966,504 +0.00(+0.00%)
Jun 30, 2005 4.732 4.802 4.654 4.747 1,290,557 +0.03(+0.66%)
Jun 29, 2005 4.498 4.732 4.483 4.716 1,291,971 +0.22(+4.84%)
Jun 28, 2005 4.483 4.506 4.421 4.498 902,131 -0.05(-1.20%)
Jun 27, 2005 4.592 4.615 4.553 4.553 619,195 -0.06(-1.35%)
Jun 24, 2005 4.553 4.654 4.537 4.615 1,021,755 +0.05(+1.02%)
Jun 23, 2005 4.498 4.623 4.483 4.568 1,118,637 +0.10(+2.26%)
Jun 22, 2005 4.491 4.685 4.444 4.467 724,171 -0.07(-1.54%)
Jun 21, 2005 4.467 4.584 4.428 4.537 679,200 +0.03(+0.69%)
Jun 20, 2005 4.615 4.685 4.491 4.506 1,247,256 -0.10(-2.20%)
Jun 17, 2005 4.693 4.693 4.561 4.607 1,387,567 -0.01(-0.17%)
Jun 16, 2005 4.545 4.654 4.545 4.615 2,008,947 +0.21(+4.77%)
Jun 15, 2005 4.389 4.452 4.319 4.405 1,395,534 +0.08(+1.80%)
Jun 14, 2005 4.397 4.421 4.327 4.327 807,819 -0.14(-3.14%)
Jun 13, 2005 4.389 4.498 4.343 4.467 1,348,763 +0.12(+2.87%)
Jun 10, 2005 4.148 4.358 4.109 4.343 1,152,944 +0.19(+4.49%)
Jun 09, 2005 4.218 4.218 4.125 4.156 1,105,017 -0.08(-1.84%)
Jun 08, 2005 4.210 4.312 4.195 4.234 777,495 +0.05(+1.12%)
Jun 07, 2005 4.280 4.319 4.156 4.187 1,356,087 -0.14(-3.24%)
Jun 06, 2005 4.522 4.584 4.327 4.327 1,118,765 -0.12(-2.63%)
Jun 03, 2005 4.428 4.522 4.405 4.444 1,248,155 +0.09(+1.96%)
Jun 02, 2005 4.226 4.514 4.218 4.358 2,373,731 +0.19(+4.67%)
Jun 01, 2005 4.101 4.242 4.070 4.164 1,200,871 +0.02(+0.38%)
May 31, 2005 4.008 4.179 3.985 4.148 1,045,783 -0.01(-0.19%)
May 27, 2005 4.000 4.203 4.000 4.156 1,337,970 +0.19(+4.91%)
May 26, 2005 4.047 4.047 3.961 3.961 1,306,104 -0.12(-3.05%)
May 25, 2005 4.226 4.226 4.008 4.086 1,865,423 -0.12(-2.96%)
May 24, 2005 4.125 4.234 4.109 4.210 1,722,542 +0.14(+3.44%)
May 23, 2005 3.930 4.101 3.930 4.070 1,122,106 +0.13(+3.36%)
May 20, 2005 3.954 3.954 3.884 3.938 996,186 -0.02(-0.39%)
May 19, 2005 3.907 3.985 3.868 3.954 834,416 +0.04(+0.99%)
May 18, 2005 3.588 3.977 3.588 3.915 1,067,755 +0.04(+1.00%)
May 17, 2005 3.868 3.930 3.852 3.876 843,025 +0.02(+0.61%)
May 16, 2005 3.806 3.884 3.782 3.852 1,699,414 -0.02(-0.60%)
May 13, 2005 4.047 4.047 3.821 3.876 1,902,814 -0.19(-4.78%)
May 12, 2005 4.125 4.125 3.993 4.070 1,142,793 -0.08(-1.88%)
May 11, 2005 4.203 4.203 4.086 4.148 1,283,105 -0.10(-2.38%)
May 10, 2005 4.327 4.358 4.156 4.249 1,018,800 -0.02(-0.55%)
May 09, 2005 4.358 4.358 4.273 4.273 649,647 -0.05(-1.26%)
May 06, 2005 4.179 4.327 4.140 4.327 1,810,301 +0.10(+2.39%)
May 05, 2005 4.351 4.351 4.226 4.226 831,718 -0.10(-2.34%)
May 04, 2005 4.296 4.366 4.273 4.327 1,080,732 +0.09(+2.02%)
May 03, 2005 4.156 4.265 4.156 4.242 995,158 +0.01(+0.18%)
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.