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

Kinross Gold Corporation (NY: KGC )

6.600 +0.040 (+0.61%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Jun 30, 2005 4.783 4.854 4.705 4.799 1,276,656 +0.03(+0.66%)
Jun 29, 2005 4.547 4.783 4.532 4.768 1,278,054 +0.22(+4.84%)
Jun 28, 2005 4.532 4.555 4.469 4.547 892,413 -0.06(-1.20%)
Jun 27, 2005 4.642 4.665 4.602 4.602 612,525 -0.06(-1.35%)
Jun 24, 2005 4.602 4.705 4.587 4.665 1,010,749 +0.05(+1.02%)
Jun 23, 2005 4.547 4.673 4.532 4.618 1,106,588 +0.10(+2.26%)
Jun 22, 2005 4.540 4.736 4.492 4.516 716,371 -0.07(-1.54%)
Jun 21, 2005 4.516 4.634 4.477 4.587 671,884 +0.03(+0.69%)
Jun 20, 2005 4.665 4.736 4.540 4.555 1,233,821 -0.10(-2.20%)
Jun 17, 2005 4.744 4.744 4.610 4.658 1,372,621 -0.01(-0.17%)
Jun 16, 2005 4.595 4.705 4.595 4.665 1,987,308 +0.21(+4.77%)
Jun 15, 2005 4.437 4.500 4.366 4.453 1,380,502 +0.08(+1.80%)
Jun 14, 2005 4.445 4.469 4.374 4.374 799,117 -0.14(-3.14%)
Jun 13, 2005 4.437 4.547 4.390 4.516 1,334,235 +0.13(+2.87%)
Jun 10, 2005 4.193 4.406 4.154 4.390 1,140,525 +0.19(+4.49%)
Jun 09, 2005 4.264 4.264 4.170 4.201 1,093,114 -0.08(-1.84%)
Jun 08, 2005 4.256 4.359 4.241 4.280 769,120 +0.05(+1.12%)
Jun 07, 2005 4.327 4.366 4.201 4.233 1,341,480 -0.14(-3.24%)
Jun 06, 2005 4.571 4.634 4.374 4.374 1,106,715 -0.12(-2.63%)
Jun 03, 2005 4.477 4.571 4.453 4.492 1,234,711 +0.09(+1.96%)
Jun 02, 2005 4.272 4.563 4.264 4.406 2,348,163 +0.20(+4.67%)
Jun 01, 2005 4.146 4.288 4.115 4.209 1,187,936 +0.02(+0.38%)
May 31, 2005 4.052 4.225 4.028 4.193 1,034,518 -0.01(-0.19%)
May 27, 2005 4.044 4.248 4.044 4.201 1,323,558 +0.20(+4.91%)
May 26, 2005 4.091 4.091 4.005 4.005 1,292,036 -0.13(-3.05%)
May 25, 2005 4.272 4.272 4.052 4.130 1,845,330 -0.13(-2.96%)
May 24, 2005 4.170 4.280 4.154 4.256 1,703,988 +0.14(+3.44%)
May 23, 2005 3.973 4.146 3.973 4.115 1,110,020 +0.13(+3.36%)
May 20, 2005 3.997 3.997 3.926 3.981 985,455 -0.02(-0.39%)
May 19, 2005 3.949 4.028 3.910 3.997 825,428 +0.04(+0.99%)
May 18, 2005 3.627 4.020 3.627 3.957 1,056,254 +0.04(+1.00%)
May 17, 2005 3.910 3.973 3.894 3.918 833,944 +0.02(+0.61%)
May 16, 2005 3.847 3.926 3.824 3.894 1,681,109 -0.02(-0.60%)
May 13, 2005 4.091 4.091 3.863 3.918 1,882,318 -0.20(-4.78%)
May 12, 2005 4.170 4.170 4.036 4.115 1,130,484 -0.08(-1.88%)
May 11, 2005 4.248 4.248 4.130 4.193 1,269,284 -0.10(-2.38%)
May 10, 2005 4.374 4.406 4.201 4.296 1,007,826 -0.02(-0.55%)
May 09, 2005 4.406 4.406 4.319 4.319 642,649 -0.06(-1.26%)
May 06, 2005 4.225 4.374 4.185 4.374 1,790,801 +0.10(+2.39%)
May 05, 2005 4.398 4.398 4.272 4.272 822,759 -0.10(-2.34%)
May 04, 2005 4.343 4.414 4.319 4.374 1,069,091 +0.09(+2.02%)
May 03, 2005 4.201 4.311 4.201 4.288 984,438 +0.01(+0.18%)
May 02, 2005 4.209 4.280 4.162 4.280 1,035,027 +0.07(+1.68%)
Apr 29, 2005 4.170 4.280 4.146 4.209 989,268 +0.12(+2.88%)
Apr 28, 2005 4.067 4.170 4.036 4.091 1,396,644 +0.02(+0.39%)
Apr 27, 2005 4.178 4.185 3.997 4.075 2,260,205 -0.13(-3.00%)
Apr 26, 2005 4.319 4.319 4.193 4.201 740,521 -0.09(-2.20%)
Apr 25, 2005 4.256 4.303 4.209 4.296 1,098,961 +0.04(+0.92%)
Apr 22, 2005 4.374 4.382 4.256 4.256 714,083 -0.07(-1.64%)
Apr 21, 2005 4.374 4.406 4.288 4.327 702,516 -0.02(-0.54%)
Apr 20, 2005 4.414 4.469 4.288 4.351 1,068,329 -0.06(-1.25%)
Apr 19, 2005 4.248 4.406 4.209 4.406 1,645,137 +0.18(+4.28%)
Apr 18, 2005 4.170 4.288 4.170 4.225 1,803,639 +0.06(+1.32%)
Apr 15, 2005 4.296 4.359 4.154 4.170 1,378,977 -0.12(-2.75%)
Apr 14, 2005 4.343 4.414 4.288 4.288 1,571,670 -0.17(-3.88%)
Apr 13, 2005 4.610 4.650 4.437 4.461 1,060,067 -0.14(-3.08%)
Apr 12, 2005 4.626 4.642 4.477 4.602 1,203,443 -0.02(-0.51%)
Apr 11, 2005 4.776 4.807 4.595 4.626 1,062,228 -0.11(-2.33%)
Apr 08, 2005 4.768 4.862 4.720 4.736 994,480 -0.06(-1.31%)
Apr 07, 2005 4.752 4.878 4.736 4.799 1,303,348 +0.08(+1.67%)
Apr 06, 2005 4.681 4.752 4.658 4.720 861,272 +0.04(+0.84%)
Apr 05, 2005 4.673 4.752 4.650 4.681 680,273 +0.02(+0.34%)
Apr 04, 2005 4.768 4.768 4.650 4.665 872,204 -0.15(-3.10%)
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.