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

Kinross Gold Corporation (NY: KGC )

6.510 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Sep 30, 2005 6.164 6.172 5.992 6.031 1,902,537 -0.11(-1.79%)
Sep 29, 2005 6.015 6.172 5.984 6.141 2,452,796 +0.13(+2.09%)
Sep 28, 2005 5.764 6.015 5.662 6.015 1,912,725 +0.26(+4.50%)
Sep 27, 2005 5.732 5.819 5.615 5.756 2,081,839 -0.06(-1.08%)
Sep 26, 2005 5.583 5.960 5.575 5.819 1,896,297 +0.12(+2.07%)
Sep 23, 2005 5.662 5.740 5.575 5.701 2,038,542 -0.07(-1.22%)
Sep 22, 2005 5.968 5.968 5.685 5.772 2,027,335 -0.14(-2.39%)
Sep 21, 2005 5.795 5.992 5.787 5.913 2,953,262 +0.18(+3.15%)
Sep 20, 2005 5.811 5.960 5.717 5.732 1,705,534 -0.12(-2.01%)
Sep 19, 2005 6.251 6.321 5.787 5.850 3,693,902 -0.24(-3.99%)
Sep 16, 2005 6.125 6.149 6.047 6.094 3,454,238 +0.13(+2.24%)
Sep 15, 2005 6.039 6.164 5.913 5.960 2,253,373 +0.08(+1.34%)
Sep 14, 2005 5.505 5.889 5.497 5.882 2,189,318 +0.49(+9.18%)
Sep 13, 2005 5.473 5.473 5.387 5.387 1,056,710 -0.13(-2.42%)
Sep 12, 2005 5.575 5.575 5.434 5.520 1,243,908 -0.10(-1.82%)
Sep 09, 2005 5.410 5.685 5.356 5.623 2,173,655 +0.26(+4.83%)
Sep 08, 2005 5.324 5.403 5.301 5.363 1,550,045 +0.17(+3.33%)
Sep 07, 2005 5.253 5.293 5.151 5.191 817,938 -0.04(-0.75%)
Sep 06, 2005 5.293 5.324 5.191 5.230 1,500,890 -0.03(-0.60%)
Sep 02, 2005 5.356 5.356 5.253 5.261 976,228 -0.09(-1.76%)
Sep 01, 2005 5.089 5.379 5.065 5.356 2,166,142 +0.39(+7.91%)
Aug 31, 2005 4.790 4.971 4.774 4.963 921,724 +0.16(+3.44%)
Aug 30, 2005 4.735 4.869 4.735 4.798 1,109,049 -0.14(-2.86%)
Aug 29, 2005 5.002 5.073 4.931 4.939 982,086 -0.05(-1.10%)
Aug 26, 2005 5.002 5.112 4.916 4.994 1,231,937 -0.01(-0.16%)
Aug 25, 2005 4.955 5.104 4.939 5.002 1,068,681 +0.06(+1.27%)
Aug 24, 2005 5.104 5.128 4.939 4.939 892,053 -0.12(-2.33%)
Aug 23, 2005 5.175 5.206 5.034 5.057 889,888 -0.09(-1.68%)
Aug 22, 2005 5.230 5.269 5.018 5.144 1,964,299 +0.04(+0.77%)
Aug 19, 2005 5.136 5.253 5.104 5.104 1,026,147 -0.03(-0.61%)
Aug 18, 2005 5.089 5.206 5.010 5.136 1,105,101 +0.03(+0.62%)
Aug 17, 2005 5.183 5.191 5.034 5.104 1,376,474 -0.21(-3.99%)
Aug 16, 2005 5.096 5.316 5.096 5.316 1,479,878 +0.20(+3.83%)
Aug 15, 2005 4.877 5.238 4.877 5.120 1,019,525 -0.10(-1.95%)
Aug 12, 2005 5.222 5.363 5.089 5.222 2,000,338 +0.03(+0.61%)
Aug 11, 2005 5.026 5.214 4.986 5.191 2,689,276 +0.28(+5.76%)
Aug 10, 2005 4.712 4.931 4.680 4.908 1,917,691 +0.21(+4.52%)
Aug 09, 2005 4.696 4.696 4.570 4.696 908,608 -0.01(-0.17%)
Aug 08, 2005 4.822 4.916 4.688 4.704 1,094,150 -0.13(-2.60%)
Aug 05, 2005 4.790 4.861 4.664 4.829 1,016,851 -0.02(-0.49%)
Aug 04, 2005 4.814 4.939 4.790 4.853 1,225,442 +0.08(+1.64%)
Aug 03, 2005 4.610 4.822 4.610 4.774 1,553,356 +0.23(+5.01%)
Aug 02, 2005 4.452 4.570 4.421 4.547 1,612,190 +0.09(+1.94%)
Aug 01, 2005 4.421 4.492 4.390 4.460 516,002 +0.09(+2.16%)
Jul 29, 2005 4.484 4.492 4.335 4.366 1,152,092 -0.11(-2.46%)
Jul 28, 2005 4.531 4.547 4.405 4.476 1,312,547 -0.06(-1.38%)
Jul 27, 2005 4.570 4.594 4.515 4.539 1,014,431 -0.07(-1.53%)
Jul 26, 2005 4.712 4.712 4.547 4.610 1,326,555 -0.13(-2.81%)
Jul 25, 2005 4.814 4.829 4.743 4.743 584,132 -0.05(-1.15%)
Jul 22, 2005 4.924 4.931 4.759 4.798 883,393 -0.13(-2.71%)
Jul 21, 2005 4.892 5.010 4.869 4.931 1,555,649 +0.16(+3.29%)
Jul 20, 2005 4.719 4.822 4.712 4.774 840,351 +0.12(+2.53%)
Jul 19, 2005 4.649 4.712 4.625 4.657 638,381 +0.00(+0.00%)
Jul 18, 2005 4.751 4.822 4.657 4.657 830,036 -0.13(-2.79%)
Jul 15, 2005 4.782 4.790 4.719 4.790 699,507 -0.02(-0.33%)
Jul 14, 2005 4.979 5.018 4.806 4.806 1,697,766 -0.21(-4.23%)
Jul 13, 2005 4.931 5.041 4.877 5.018 768,146 +0.05(+0.95%)
Jul 12, 2005 5.065 5.065 4.939 4.971 637,744 -0.01(-0.16%)
Jul 11, 2005 4.814 5.018 4.806 4.979 1,088,037 +0.16(+3.43%)
Jul 08, 2005 4.822 4.916 4.774 4.814 875,116 -0.01(-0.16%)
Jul 07, 2005 4.790 4.845 4.767 4.822 2,106,162 +0.16(+3.54%)
Jul 06, 2005 4.578 4.743 4.578 4.657 1,276,890 +0.09(+1.89%)
Jul 05, 2005 4.594 4.617 4.531 4.570 1,304,014 -0.22(-4.59%)
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.