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

Kinross Gold Corporation (NY: KGC )

6.570 +0.100 (+1.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 (%)
Mar 31, 2005 4.736 4.791 4.713 4.720 1,147,516 +0.05(+1.01%)
Mar 30, 2005 4.713 4.728 4.642 4.673 1,511,549 +0.00(+0.00%)
Mar 29, 2005 4.713 4.807 4.618 4.673 1,124,891 -0.02(-0.34%)
Mar 28, 2005 4.744 4.783 4.687 4.689 1,210,815 -0.09(-1.81%)
Mar 24, 2005 4.838 4.909 4.728 4.776 1,439,861 -0.04(-0.82%)
Mar 23, 2005 4.901 4.933 4.807 4.815 1,482,314 -0.12(-2.39%)
Mar 22, 2005 5.114 5.169 4.925 4.933 1,735,764 -0.14(-2.79%)
Mar 21, 2005 5.090 5.114 4.956 5.074 1,369,952 -0.13(-2.57%)
Mar 18, 2005 5.192 5.271 5.185 5.208 726,794 -0.06(-1.19%)
Mar 17, 2005 5.153 5.279 5.122 5.271 1,097,817 -0.02(-0.30%)
Mar 16, 2005 5.350 5.381 5.279 5.287 1,748,856 +0.02(+0.45%)
Mar 15, 2005 5.389 5.389 5.240 5.263 1,639,545 -0.10(-1.91%)
Mar 14, 2005 5.389 5.397 5.311 5.366 1,548,155 -0.08(-1.45%)
Mar 11, 2005 5.602 5.602 5.389 5.444 2,816,041 -0.17(-2.95%)
Mar 10, 2005 5.657 5.657 5.515 5.609 1,468,205 -0.06(-1.11%)
Mar 09, 2005 5.704 5.767 5.625 5.672 1,866,303 -0.03(-0.55%)
Mar 08, 2005 5.515 5.751 5.515 5.704 2,647,626 +0.30(+5.53%)
Mar 07, 2005 5.381 5.460 5.326 5.405 2,219,150 +0.01(+0.15%)
Mar 04, 2005 5.295 5.460 5.279 5.397 2,446,416 +0.17(+3.16%)
Mar 03, 2005 5.145 5.232 5.114 5.232 1,472,781 +0.02(+0.45%)
Mar 02, 2005 5.059 5.240 5.035 5.208 1,870,751 +0.17(+3.28%)
Mar 01, 2005 5.153 5.169 5.012 5.043 1,139,127 -0.18(-3.46%)
Feb 28, 2005 5.232 5.263 5.130 5.224 1,678,566 +0.01(+0.15%)
Feb 25, 2005 5.192 5.279 5.185 5.216 1,580,186 -0.02(-0.30%)
Feb 24, 2005 5.240 5.279 5.153 5.232 1,637,511 -0.03(-0.60%)
Feb 23, 2005 5.153 5.263 5.137 5.263 1,827,408 -0.01(-0.15%)
Feb 22, 2005 5.051 5.318 5.019 5.271 4,823,306 +0.40(+8.24%)
Feb 18, 2005 4.925 4.949 4.870 4.870 1,447,106 -0.06(-1.12%)
Feb 17, 2005 5.019 5.027 4.886 4.925 2,696,689 -0.11(-2.19%)
Feb 16, 2005 4.988 5.122 4.956 5.035 2,350,959 -0.14(-2.74%)
Feb 15, 2005 5.311 5.311 5.169 5.177 1,294,705 -0.16(-2.95%)
Feb 14, 2005 5.326 5.350 5.303 5.334 1,218,314 +0.08(+1.50%)
Feb 11, 2005 5.303 5.318 5.200 5.255 1,606,243 +0.02(+0.30%)
Feb 10, 2005 5.019 5.240 5.019 5.240 2,405,869 +0.28(+5.55%)
Feb 09, 2005 4.799 4.988 4.791 4.964 2,368,119 +0.15(+3.10%)
Feb 08, 2005 4.878 4.901 4.799 4.815 1,620,987 -0.11(-2.24%)
Feb 07, 2005 4.956 4.980 4.894 4.925 1,746,568 -0.01(-0.16%)
Feb 04, 2005 4.949 4.964 4.838 4.933 1,529,852 -0.05(-0.95%)
Feb 03, 2005 5.004 5.074 4.956 4.980 2,046,412 -0.24(-4.52%)
Feb 02, 2005 5.216 5.248 5.177 5.216 718,532 -0.02(-0.30%)
Feb 01, 2005 5.177 5.232 5.153 5.232 637,184 +0.06(+1.06%)
Jan 31, 2005 5.177 5.232 5.130 5.177 1,128,450 -0.07(-1.35%)
Jan 28, 2005 5.287 5.311 5.224 5.248 776,620 -0.04(-0.74%)
Jan 27, 2005 5.295 5.342 5.240 5.287 1,068,329 -0.01(-0.15%)
Jan 26, 2005 5.342 5.373 5.279 5.295 744,334 +0.03(+0.60%)
Jan 25, 2005 5.429 5.429 5.248 5.263 1,378,722 -0.17(-3.04%)
Jan 24, 2005 5.554 5.617 5.389 5.429 2,008,789 -0.14(-2.54%)
Jan 21, 2005 5.405 5.578 5.397 5.570 2,423,156 +0.17(+3.21%)
Jan 20, 2005 5.263 5.397 5.263 5.397 666,164 +0.07(+1.33%)
Jan 19, 2005 5.413 5.484 5.287 5.326 1,355,716 -0.02(-0.44%)
Jan 18, 2005 5.240 5.405 5.200 5.350 1,296,485 +0.11(+2.10%)
Jan 14, 2005 5.334 5.334 5.208 5.240 1,090,954 -0.12(-2.20%)
Jan 13, 2005 5.334 5.421 5.224 5.358 1,076,209 -0.02(-0.44%)
Jan 12, 2005 5.444 5.468 5.358 5.381 1,263,945 +0.02(+0.44%)
Jan 11, 2005 5.389 5.429 5.334 5.358 835,851 +0.02(+0.44%)
Jan 10, 2005 5.295 5.413 5.271 5.334 976,685 +0.10(+1.95%)
Jan 07, 2005 5.326 5.405 5.161 5.232 1,115,866 +0.02(+0.30%)
Jan 06, 2005 5.255 5.303 5.137 5.216 1,506,973 -0.03(-0.60%)
Jan 05, 2005 5.366 5.429 5.224 5.248 1,602,557 -0.09(-1.77%)
Jan 04, 2005 5.287 5.381 5.224 5.342 1,724,833 +0.02(+0.44%)
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.