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

Kinross Gold Corporation (NY: KGC )

6.740 +0.010 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jul 29, 2005 4.492 4.500 4.343 4.374 1,149,931 -0.11(-2.46%)
Jul 28, 2005 4.540 4.555 4.414 4.484 1,310,085 -0.06(-1.38%)
Jul 27, 2005 4.579 4.602 4.524 4.547 1,012,529 -0.07(-1.53%)
Jul 26, 2005 4.720 4.720 4.555 4.618 1,324,067 -0.13(-2.81%)
Jul 25, 2005 4.823 4.838 4.752 4.752 583,036 -0.06(-1.15%)
Jul 22, 2005 4.933 4.941 4.768 4.807 881,736 -0.13(-2.71%)
Jul 21, 2005 4.901 5.019 4.878 4.941 1,552,731 +0.16(+3.29%)
Jul 20, 2005 4.728 4.831 4.720 4.783 838,775 +0.12(+2.53%)
Jul 19, 2005 4.658 4.720 4.634 4.665 637,184 +0.00(+0.00%)
Jul 18, 2005 4.760 4.831 4.665 4.665 828,479 -0.13(-2.79%)
Jul 15, 2005 4.791 4.799 4.728 4.799 698,195 -0.02(-0.33%)
Jul 14, 2005 4.988 5.027 4.815 4.815 1,694,582 -0.21(-4.23%)
Jul 13, 2005 4.941 5.051 4.886 5.027 766,705 +0.05(+0.95%)
Jul 12, 2005 5.074 5.074 4.949 4.980 636,548 -0.01(-0.16%)
Jul 11, 2005 4.823 5.027 4.815 4.988 1,085,996 +0.17(+3.43%)
Jul 08, 2005 4.831 4.925 4.783 4.823 873,475 -0.01(-0.16%)
Jul 07, 2005 4.799 4.854 4.776 4.831 2,102,212 +0.17(+3.54%)
Jul 06, 2005 4.587 4.752 4.587 4.665 1,274,495 +0.09(+1.89%)
Jul 05, 2005 4.602 4.626 4.540 4.579 1,301,569 -0.22(-4.59%)
Jul 01, 2005 4.799 4.807 4.579 4.799 956,094 +0.00(+0.00%)
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%)
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.