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

Kinross Gold Corporation (NY: KGC )

7.400 -0.590 (-7.38%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 4.756 4.936 4.741 4.928 928,269 +0.16(+3.44%)
Aug 30, 2005 4.702 4.834 4.702 4.764 1,116,924 -0.14(-2.86%)
Aug 29, 2005 4.967 5.037 4.897 4.905 989,059 -0.05(-1.10%)
Aug 26, 2005 4.967 5.076 4.881 4.959 1,240,684 -0.01(-0.16%)
Aug 25, 2005 4.920 5.068 4.905 4.967 1,076,269 +0.06(+1.27%)
Aug 24, 2005 5.068 5.092 4.905 4.905 898,387 -0.12(-2.33%)
Aug 23, 2005 5.138 5.170 4.998 5.021 896,206 -0.09(-1.68%)
Aug 22, 2005 5.193 5.232 4.982 5.107 1,978,247 +0.04(+0.77%)
Aug 19, 2005 5.099 5.216 5.068 5.068 1,033,433 -0.03(-0.61%)
Aug 18, 2005 5.053 5.170 4.975 5.099 1,112,948 +0.03(+0.62%)
Aug 17, 2005 5.146 5.154 4.998 5.068 1,386,248 -0.21(-3.99%)
Aug 16, 2005 5.060 5.279 5.060 5.279 1,490,386 +0.19(+3.83%)
Aug 15, 2005 4.842 5.201 4.842 5.084 1,026,764 -0.10(-1.95%)
Aug 12, 2005 5.185 5.326 5.053 5.185 2,014,541 +0.03(+0.61%)
Aug 11, 2005 4.990 5.177 4.951 5.154 2,708,371 +0.28(+5.76%)
Aug 10, 2005 4.678 4.897 4.647 4.873 1,931,308 +0.21(+4.52%)
Aug 09, 2005 4.663 4.663 4.538 4.663 915,059 -0.01(-0.17%)
Aug 08, 2005 4.788 4.881 4.655 4.671 1,101,919 -0.12(-2.60%)
Aug 05, 2005 4.756 4.827 4.632 4.795 1,024,071 -0.02(-0.49%)
Aug 04, 2005 4.780 4.905 4.756 4.819 1,234,144 +0.08(+1.64%)
Aug 03, 2005 4.577 4.788 4.577 4.741 1,564,386 +0.23(+5.01%)
Aug 02, 2005 4.421 4.538 4.390 4.515 1,623,637 +0.09(+1.94%)
Aug 01, 2005 4.390 4.460 4.359 4.429 519,666 +0.09(+2.16%)
Jul 29, 2005 4.452 4.460 4.304 4.335 1,160,272 -0.11(-2.46%)
Jul 28, 2005 4.499 4.515 4.374 4.444 1,321,866 -0.06(-1.38%)
Jul 27, 2005 4.538 4.561 4.483 4.507 1,021,634 -0.07(-1.53%)
Jul 26, 2005 4.678 4.678 4.515 4.577 1,335,974 -0.13(-2.81%)
Jul 25, 2005 4.780 4.795 4.710 4.710 588,280 -0.05(-1.15%)
Jul 22, 2005 4.889 4.897 4.725 4.764 889,666 -0.13(-2.71%)
Jul 21, 2005 4.858 4.975 4.834 4.897 1,566,694 +0.16(+3.29%)
Jul 20, 2005 4.686 4.788 4.678 4.741 846,317 +0.12(+2.53%)
Jul 19, 2005 4.616 4.678 4.593 4.624 642,914 +0.00(+0.00%)
Jul 18, 2005 4.717 4.788 4.624 4.624 835,929 -0.13(-2.79%)
Jul 15, 2005 4.749 4.756 4.686 4.756 704,474 -0.02(-0.33%)
Jul 14, 2005 4.943 4.982 4.772 4.772 1,709,821 -0.21(-4.23%)
Jul 13, 2005 4.897 5.006 4.842 4.982 773,600 +0.05(+0.95%)
Jul 12, 2005 5.029 5.029 4.905 4.936 642,273 -0.01(-0.16%)
Jul 11, 2005 4.780 4.982 4.772 4.943 1,095,763 +0.16(+3.43%)
Jul 08, 2005 4.788 4.881 4.741 4.780 881,330 -0.01(-0.16%)
Jul 07, 2005 4.756 4.811 4.733 4.788 2,121,117 +0.16(+3.54%)
Jul 06, 2005 4.546 4.710 4.546 4.624 1,285,957 +0.09(+1.89%)
Jul 05, 2005 4.561 4.585 4.499 4.538 1,313,274 -0.22(-4.59%)
Jul 01, 2005 4.756 4.764 4.538 4.756 964,692 +0.00(+0.00%)
Jun 30, 2005 4.741 4.811 4.663 4.756 1,288,137 +0.03(+0.66%)
Jun 29, 2005 4.507 4.741 4.491 4.725 1,289,547 +0.22(+4.84%)
Jun 28, 2005 4.491 4.515 4.429 4.507 900,439 -0.05(-1.20%)
Jun 27, 2005 4.600 4.624 4.561 4.561 618,033 -0.06(-1.35%)
Jun 24, 2005 4.561 4.663 4.546 4.624 1,019,839 +0.05(+1.02%)
Jun 23, 2005 4.507 4.632 4.491 4.577 1,116,539 +0.10(+2.26%)
Jun 22, 2005 4.499 4.694 4.452 4.476 722,813 -0.07(-1.54%)
Jun 21, 2005 4.476 4.593 4.437 4.546 677,926 +0.03(+0.69%)
Jun 20, 2005 4.624 4.694 4.499 4.515 1,244,917 -0.10(-2.20%)
Jun 17, 2005 4.702 4.702 4.569 4.616 1,384,965 -0.01(-0.17%)
Jun 16, 2005 4.554 4.663 4.554 4.624 2,005,179 +0.21(+4.77%)
Jun 15, 2005 4.398 4.460 4.328 4.413 1,392,917 +0.08(+1.80%)
Jun 14, 2005 4.405 4.429 4.335 4.335 806,304 -0.14(-3.14%)
Jun 13, 2005 4.398 4.507 4.351 4.476 1,346,234 +0.12(+2.87%)
Jun 10, 2005 4.156 4.366 4.117 4.351 1,150,782 +0.19(+4.49%)
Jun 09, 2005 4.226 4.226 4.133 4.164 1,102,945 -0.08(-1.84%)
Jun 08, 2005 4.218 4.320 4.203 4.242 776,037 +0.05(+1.12%)
Jun 07, 2005 4.289 4.328 4.164 4.195 1,353,544 -0.14(-3.24%)
Jun 06, 2005 4.530 4.593 4.335 4.335 1,116,667 -0.12(-2.63%)
Jun 03, 2005 4.437 4.530 4.413 4.452 1,245,814 +0.09(+1.96%)
Jun 02, 2005 4.234 4.522 4.226 4.366 2,369,279 +0.19(+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.