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

Kinross Gold Corporation (NY: KGC )

9.560 +0.220 (+2.36%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Apr 29, 2005 4.615 4.736 4.588 4.658 893,909 +0.13(+2.88%)
Apr 28, 2005 4.501 4.615 4.467 4.527 1,262,016 +0.02(+0.39%)
Apr 27, 2005 4.623 4.632 4.423 4.510 2,042,335 -0.14(-3.00%)
Apr 26, 2005 4.780 4.780 4.641 4.649 669,140 -0.10(-2.20%)
Apr 25, 2005 4.710 4.763 4.658 4.754 993,028 +0.04(+0.92%)
Apr 22, 2005 4.841 4.850 4.710 4.710 645,250 -0.08(-1.64%)
Apr 21, 2005 4.841 4.876 4.745 4.789 634,798 -0.03(-0.54%)
Apr 20, 2005 4.884 4.945 4.745 4.815 965,348 -0.06(-1.25%)
Apr 19, 2005 4.702 4.876 4.658 4.876 1,486,556 +0.20(+4.28%)
Apr 18, 2005 4.615 4.745 4.615 4.676 1,629,779 +0.06(+1.32%)
Apr 15, 2005 4.754 4.824 4.597 4.615 1,246,052 -0.13(-2.75%)
Apr 14, 2005 4.806 4.884 4.745 4.745 1,420,171 -0.19(-3.88%)
Apr 13, 2005 5.102 5.146 4.911 4.937 957,883 -0.16(-3.08%)
Apr 12, 2005 5.120 5.137 4.954 5.093 1,087,438 -0.03(-0.51%)
Apr 11, 2005 5.285 5.320 5.085 5.120 959,835 -0.12(-2.33%)
Apr 08, 2005 5.276 5.381 5.224 5.241 898,618 -0.07(-1.31%)
Apr 07, 2005 5.259 5.398 5.241 5.311 1,177,714 +0.09(+1.67%)
Apr 06, 2005 5.180 5.259 5.154 5.224 778,251 +0.04(+0.84%)
Apr 05, 2005 5.172 5.259 5.146 5.180 614,699 +0.02(+0.34%)
Apr 04, 2005 5.276 5.276 5.146 5.163 788,128 -0.17(-3.10%)
Apr 01, 2005 5.224 5.372 5.215 5.329 1,069,636 +0.10(+2.00%)
Mar 31, 2005 5.241 5.302 5.215 5.224 1,036,902 +0.05(+1.01%)
Mar 30, 2005 5.215 5.233 5.137 5.172 1,365,845 +0.00(+0.00%)
Mar 29, 2005 5.215 5.320 5.111 5.172 1,016,458 -0.02(-0.34%)
Mar 28, 2005 5.250 5.294 5.187 5.189 1,094,100 -0.10(-1.81%)
Mar 24, 2005 5.355 5.433 5.233 5.285 1,301,067 -0.04(-0.82%)
Mar 23, 2005 5.424 5.459 5.320 5.329 1,339,428 -0.13(-2.39%)
Mar 22, 2005 5.659 5.720 5.450 5.459 1,568,447 -0.16(-2.79%)
Mar 21, 2005 5.633 5.659 5.485 5.616 1,237,897 -0.15(-2.57%)
Mar 18, 2005 5.746 5.833 5.738 5.764 656,735 -0.07(-1.19%)
Mar 17, 2005 5.703 5.842 5.668 5.833 991,994 -0.02(-0.30%)
Mar 16, 2005 5.921 5.955 5.842 5.851 1,580,277 +0.03(+0.45%)
Mar 15, 2005 5.964 5.964 5.799 5.825 1,481,503 -0.11(-1.91%)
Mar 14, 2005 5.964 5.973 5.877 5.938 1,398,923 -0.09(-1.44%)
Mar 11, 2005 6.199 6.199 5.964 6.025 2,544,592 -0.18(-2.95%)
Mar 10, 2005 6.260 6.260 6.103 6.208 1,326,679 -0.07(-1.11%)
Mar 09, 2005 6.312 6.382 6.225 6.278 1,686,402 -0.03(-0.55%)
Mar 08, 2005 6.103 6.365 6.103 6.312 2,392,411 +0.33(+5.53%)
Mar 07, 2005 5.955 6.042 5.894 5.981 2,005,237 +0.01(+0.15%)
Mar 04, 2005 5.860 6.042 5.842 5.973 2,210,597 +0.18(+3.16%)
Mar 03, 2005 5.694 5.790 5.659 5.790 1,330,814 +0.03(+0.45%)
Mar 02, 2005 5.598 5.799 5.572 5.764 1,690,422 +0.18(+3.28%)
Mar 01, 2005 5.703 5.720 5.546 5.581 1,029,322 -0.20(-3.46%)
Feb 28, 2005 5.790 5.825 5.677 5.781 1,516,763 +0.01(+0.15%)
Feb 25, 2005 5.746 5.842 5.738 5.773 1,427,866 -0.02(-0.30%)
Feb 24, 2005 5.799 5.842 5.703 5.790 1,479,665 -0.03(-0.60%)
Feb 23, 2005 5.703 5.825 5.685 5.825 1,651,257 -0.01(-0.15%)
Feb 22, 2005 5.590 5.886 5.555 5.833 4,358,369 +0.44(+8.24%)
Feb 18, 2005 5.450 5.477 5.389 5.389 1,307,614 -0.06(-1.12%)
Feb 17, 2005 5.555 5.564 5.407 5.450 2,436,744 -0.12(-2.19%)
Feb 16, 2005 5.520 5.668 5.485 5.572 2,124,341 -0.16(-2.74%)
Feb 15, 2005 5.877 5.877 5.720 5.729 1,169,903 -0.17(-2.95%)
Feb 14, 2005 5.894 5.921 5.868 5.903 1,100,876 +0.09(+1.50%)
Feb 11, 2005 5.868 5.886 5.755 5.816 1,451,411 +0.02(+0.30%)
Feb 10, 2005 5.555 5.799 5.555 5.799 2,173,958 +0.30(+5.55%)
Feb 09, 2005 5.311 5.520 5.302 5.494 2,139,846 +0.17(+3.10%)
Feb 08, 2005 5.398 5.424 5.311 5.329 1,464,734 -0.12(-2.24%)
Feb 07, 2005 5.485 5.511 5.416 5.450 1,578,210 -0.01(-0.16%)
Feb 04, 2005 5.477 5.494 5.355 5.459 1,382,384 -0.05(-0.95%)
Feb 03, 2005 5.537 5.616 5.485 5.511 1,849,151 -0.26(-4.52%)
Feb 02, 2005 5.773 5.807 5.729 5.773 649,270 -0.02(-0.30%)
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.