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

Kinross Gold Corporation (NY: KGC )

7.670 -0.420 (-5.19%)
Official Closing Price Updated: 6:30 PM EDT, Jun 4, 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 (%)
Nov 30, 2006 9.586 9.821 9.507 9.821 5,389,897 +0.36(+3.81%)
Nov 29, 2006 9.343 9.523 9.311 9.460 3,225,772 +0.04(+0.42%)
Nov 28, 2006 9.327 9.437 9.241 9.421 2,985,144 +0.02(+0.17%)
Nov 27, 2006 9.468 9.468 9.327 9.405 3,373,518 +0.12(+1.27%)
Nov 24, 2006 9.327 9.429 9.272 9.288 1,888,920 +0.22(+2.42%)
Nov 22, 2006 9.178 9.288 9.037 9.068 3,980,320 -0.05(-0.60%)
Nov 21, 2006 8.966 9.170 8.943 9.123 3,975,982 +0.26(+2.92%)
Nov 20, 2006 9.100 9.108 8.857 8.865 3,345,449 -0.13(-1.39%)
Nov 17, 2006 8.982 9.092 8.833 8.990 4,115,434 -0.01(-0.09%)
Nov 16, 2006 9.515 9.515 8.990 8.998 4,378,773 -0.48(-5.05%)
Nov 15, 2006 9.280 9.546 9.194 9.476 3,600,239 +0.06(+0.67%)
Nov 14, 2006 9.703 9.750 9.405 9.413 3,472,780 -0.21(-2.20%)
Nov 13, 2006 9.398 9.641 9.280 9.625 3,626,139 +0.11(+1.15%)
Nov 10, 2006 9.766 9.766 9.460 9.515 3,740,329 -0.25(-2.57%)
Nov 09, 2006 9.405 9.782 9.358 9.766 6,651,984 +0.51(+5.50%)
Nov 08, 2006 9.100 9.358 9.068 9.256 4,557,777 +0.09(+0.94%)
Nov 07, 2006 9.484 9.507 9.123 9.170 6,686,560 -0.24(-2.58%)
Nov 06, 2006 9.452 10.40 9.327 9.413 7,982,457 -0.98(-9.43%)
Nov 03, 2006 10.39 10.53 10.22 10.39 3,465,253 +0.08(+0.76%)
Nov 02, 2006 10.28 10.48 10.28 10.31 3,887,054 +0.09(+0.92%)
Nov 01, 2006 10.47 10.69 10.11 10.22 6,040,972 -0.13(-1.21%)
Oct 31, 2006 9.962 10.37 9.954 10.35 3,882,844 +0.31(+3.12%)
Oct 30, 2006 9.993 10.26 9.993 10.03 3,297,986 +0.06(+0.63%)
Oct 27, 2006 9.876 10.08 9.805 9.970 2,884,351 +0.16(+1.60%)
Oct 26, 2006 9.946 10.00 9.742 9.813 3,323,121 -0.01(-0.08%)
Oct 25, 2006 9.593 9.899 9.468 9.821 4,254,248 +0.18(+1.87%)
Oct 24, 2006 9.593 9.727 9.413 9.641 3,404,139 +0.00(+0.00%)
Oct 23, 2006 9.374 9.656 9.280 9.641 3,040,517 +0.05(+0.57%)
Oct 20, 2006 9.923 9.946 9.562 9.586 2,527,108 -0.27(-2.78%)
Oct 19, 2006 9.633 9.907 9.554 9.860 3,508,760 +0.45(+4.75%)
Oct 18, 2006 9.782 9.821 9.413 9.413 2,652,526 -0.34(-3.46%)
Oct 17, 2006 9.774 9.782 9.468 9.750 2,398,756 -0.02(-0.24%)
Oct 16, 2006 9.782 9.946 9.586 9.774 2,810,988 +0.07(+0.73%)
Oct 13, 2006 9.319 9.711 9.296 9.703 4,890,013 +0.68(+7.56%)
Oct 12, 2006 8.810 9.131 8.739 9.021 3,210,717 +0.20(+2.22%)
Oct 11, 2006 9.249 9.249 8.778 8.825 2,801,930 -0.34(-3.68%)
Oct 10, 2006 8.943 9.233 8.919 9.162 2,183,517 +0.22(+2.45%)
Oct 09, 2006 9.256 9.374 8.927 8.943 2,277,166 -0.21(-2.31%)
Oct 06, 2006 9.351 9.507 9.115 9.155 3,955,185 -0.24(-2.50%)
Oct 05, 2006 9.288 9.492 9.084 9.390 3,497,915 +0.30(+3.28%)
Oct 04, 2006 9.084 9.115 8.520 9.092 5,421,921 +0.02(+0.17%)
Oct 03, 2006 9.507 9.586 9.006 9.076 3,485,156 -0.73(-7.43%)
Oct 02, 2006 9.922 10.08 9.766 9.805 1,942,378 -0.01(-0.08%)
Sep 29, 2006 9.719 9.946 9.680 9.813 1,818,619 +0.02(+0.16%)
Sep 28, 2006 9.805 9.970 9.609 9.797 3,180,479 +0.11(+1.13%)
Sep 27, 2006 9.562 9.789 9.421 9.688 3,614,912 +0.32(+3.43%)
Sep 26, 2006 9.029 9.382 9.022 9.366 2,246,162 +0.32(+3.55%)
Sep 25, 2006 9.319 9.335 8.857 9.045 3,605,343 -0.29(-3.11%)
Sep 22, 2006 9.476 9.523 9.256 9.335 2,726,909 +0.08(+0.85%)
Sep 21, 2006 9.264 9.398 9.131 9.256 2,407,815 +0.06(+0.68%)
Sep 20, 2006 9.398 9.429 9.147 9.194 2,616,801 -0.05(-0.51%)
Sep 19, 2006 9.601 9.711 9.233 9.241 2,650,995 -0.50(-5.15%)
Sep 18, 2006 9.562 9.813 9.413 9.742 2,722,954 +0.40(+4.28%)
Sep 15, 2006 9.288 9.570 9.068 9.343 4,371,501 +0.03(+0.34%)
Sep 14, 2006 9.899 10.09 9.264 9.311 4,113,137 -0.56(-5.64%)
Sep 13, 2006 10.11 10.27 9.805 9.868 3,411,921 -0.16(-1.56%)
Sep 12, 2006 9.836 10.35 9.836 10.02 4,574,618 +0.24(+2.48%)
Sep 11, 2006 10.24 10.37 9.766 9.782 5,409,290 -0.99(-9.17%)
Sep 08, 2006 10.83 10.98 10.63 10.77 3,819,561 -0.26(-2.34%)
Sep 07, 2006 11.47 11.55 11.01 11.03 4,430,190 -0.74(-6.26%)
Sep 06, 2006 11.65 12.06 11.64 11.76 3,573,318 +0.02(+0.13%)
Sep 05, 2006 11.36 11.81 11.36 11.75 5,305,052 +0.53(+4.75%)
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.