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

Kinross Gold Corporation (NY: KGC )

8.130 +0.010 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Aug 31, 2005 4.781 4.961 4.765 4.954 923,472 +0.16(+3.44%)
Aug 30, 2005 4.726 4.859 4.726 4.789 1,111,152 -0.14(-2.86%)
Aug 29, 2005 4.993 5.063 4.922 4.930 983,948 -0.05(-1.10%)
Aug 26, 2005 4.993 5.102 4.906 4.985 1,234,273 -0.01(-0.16%)
Aug 25, 2005 4.946 5.095 4.930 4.993 1,070,707 +0.06(+1.27%)
Aug 24, 2005 5.095 5.118 4.930 4.930 893,744 -0.12(-2.33%)
Aug 23, 2005 5.165 5.196 5.024 5.048 891,575 -0.09(-1.68%)
Aug 22, 2005 5.220 5.259 5.008 5.134 1,968,023 +0.04(+0.77%)
Aug 19, 2005 5.126 5.244 5.095 5.095 1,028,093 -0.03(-0.61%)
Aug 18, 2005 5.079 5.196 5.001 5.126 1,107,196 +0.03(+0.62%)
Aug 17, 2005 5.173 5.181 5.024 5.095 1,379,083 -0.21(-3.99%)
Aug 16, 2005 5.087 5.306 5.087 5.306 1,482,684 +0.20(+3.83%)
Aug 15, 2005 4.867 5.228 4.867 5.110 1,021,458 -0.10(-1.95%)
Aug 12, 2005 5.212 5.353 5.079 5.212 2,004,130 +0.03(+0.61%)
Aug 11, 2005 5.016 5.204 4.977 5.181 2,694,374 +0.28(+5.76%)
Aug 10, 2005 4.703 4.922 4.671 4.899 1,921,327 +0.21(+4.52%)
Aug 09, 2005 4.687 4.687 4.562 4.687 910,330 -0.01(-0.17%)
Aug 08, 2005 4.812 4.906 4.679 4.695 1,096,224 -0.13(-2.60%)
Aug 05, 2005 4.781 4.852 4.656 4.820 1,018,779 -0.02(-0.49%)
Aug 04, 2005 4.805 4.930 4.781 4.844 1,227,766 +0.08(+1.64%)
Aug 03, 2005 4.601 4.812 4.601 4.765 1,556,301 +0.23(+5.01%)
Aug 02, 2005 4.444 4.562 4.413 4.538 1,615,246 +0.09(+1.94%)
Aug 01, 2005 4.413 4.483 4.381 4.452 516,981 +0.09(+2.16%)
Jul 29, 2005 4.475 4.483 4.326 4.358 1,154,276 -0.11(-2.46%)
Jul 28, 2005 4.522 4.538 4.397 4.468 1,315,035 -0.06(-1.38%)
Jul 27, 2005 4.562 4.585 4.507 4.530 1,016,355 -0.07(-1.53%)
Jul 26, 2005 4.703 4.703 4.538 4.601 1,329,070 -0.13(-2.81%)
Jul 25, 2005 4.805 4.820 4.734 4.734 585,239 -0.05(-1.15%)
Jul 22, 2005 4.914 4.922 4.750 4.789 885,068 -0.13(-2.71%)
Jul 21, 2005 4.883 5.001 4.859 4.922 1,558,598 +0.16(+3.29%)
Jul 20, 2005 4.711 4.812 4.703 4.765 841,944 +0.12(+2.53%)
Jul 19, 2005 4.640 4.703 4.616 4.648 639,591 +0.00(+0.00%)
Jul 18, 2005 4.742 4.812 4.648 4.648 831,609 -0.13(-2.79%)
Jul 15, 2005 4.773 4.781 4.711 4.781 700,833 -0.02(-0.33%)
Jul 14, 2005 4.969 5.008 4.797 4.797 1,700,985 -0.21(-4.23%)
Jul 13, 2005 4.922 5.032 4.867 5.008 769,602 +0.05(+0.95%)
Jul 12, 2005 5.055 5.055 4.930 4.961 638,953 -0.01(-0.16%)
Jul 11, 2005 4.805 5.008 4.797 4.969 1,090,100 +0.16(+3.43%)
Jul 08, 2005 4.812 4.906 4.765 4.805 876,775 -0.01(-0.16%)
Jul 07, 2005 4.781 4.836 4.758 4.812 2,110,155 +0.16(+3.54%)
Jul 06, 2005 4.569 4.734 4.569 4.648 1,279,311 +0.09(+1.89%)
Jul 05, 2005 4.585 4.609 4.522 4.562 1,306,487 -0.22(-4.59%)
Jul 01, 2005 4.781 4.789 4.562 4.781 959,706 +0.00(+0.00%)
Jun 30, 2005 4.765 4.836 4.687 4.781 1,281,480 +0.03(+0.66%)
Jun 29, 2005 4.530 4.765 4.515 4.750 1,282,883 +0.22(+4.84%)
Jun 28, 2005 4.515 4.538 4.452 4.530 895,785 -0.05(-1.20%)
Jun 27, 2005 4.624 4.648 4.585 4.585 614,840 -0.06(-1.35%)
Jun 24, 2005 4.585 4.687 4.569 4.648 1,014,568 +0.05(+1.02%)
Jun 23, 2005 4.530 4.656 4.515 4.601 1,110,769 +0.10(+2.26%)
Jun 22, 2005 4.522 4.718 4.475 4.499 719,078 -0.07(-1.54%)
Jun 21, 2005 4.499 4.616 4.460 4.569 674,422 +0.03(+0.69%)
Jun 20, 2005 4.648 4.718 4.522 4.538 1,238,483 -0.10(-2.20%)
Jun 17, 2005 4.726 4.726 4.593 4.640 1,377,808 -0.01(-0.17%)
Jun 16, 2005 4.577 4.687 4.577 4.648 1,994,817 +0.21(+4.77%)
Jun 15, 2005 4.421 4.483 4.350 4.436 1,385,718 +0.08(+1.80%)
Jun 14, 2005 4.428 4.452 4.358 4.358 802,137 -0.14(-3.14%)
Jun 13, 2005 4.421 4.530 4.373 4.499 1,339,276 +0.13(+2.87%)
Jun 10, 2005 4.178 4.389 4.138 4.373 1,144,834 +0.19(+4.49%)
Jun 09, 2005 4.248 4.248 4.154 4.185 1,097,245 -0.08(-1.84%)
Jun 08, 2005 4.240 4.342 4.225 4.264 772,026 +0.05(+1.12%)
Jun 07, 2005 4.311 4.350 4.185 4.217 1,346,549 -0.14(-3.24%)
Jun 06, 2005 4.554 4.616 4.358 4.358 1,110,896 -0.12(-2.63%)
Jun 03, 2005 4.460 4.554 4.436 4.475 1,239,376 +0.09(+1.96%)
Jun 02, 2005 4.256 4.546 4.248 4.389 2,357,035 +0.20(+4.67%)
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.