Kinross Gold Corporation (NY: KGC )

6.420 USD -0.260 (-3.89%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 5.150 5.370 5.120 5.330 813,900 -0.01(-0.19%)
May 27, 2005 5.140 5.400 5.140 5.340 1,041,300 +0.25(+4.91%)
May 26, 2005 5.200 5.200 5.090 5.090 1,016,500 -0.16(-3.05%)
May 25, 2005 5.430 5.430 5.150 5.250 1,451,800 -0.16(-2.96%)
May 24, 2005 5.300 5.440 5.280 5.410 1,340,600 +0.18(+3.44%)
May 23, 2005 5.050 5.270 5.050 5.230 873,300 +0.17(+3.36%)
May 20, 2005 5.080 5.080 4.990 5.060 775,300 -0.02(-0.39%)
May 19, 2005 5.020 5.120 4.970 5.080 649,400 +0.05(+0.99%)
May 18, 2005 4.610 5.110 4.610 5.030 831,000 +0.05(+1.00%)
May 17, 2005 4.970 5.050 4.950 4.980 656,100 +0.03(+0.61%)
May 16, 2005 4.890 4.990 4.860 4.950 1,322,600 -0.03(-0.60%)
May 13, 2005 5.200 5.200 4.910 4.980 1,480,900 -0.25(-4.78%)
May 12, 2005 5.300 5.300 5.130 5.230 889,400 -0.10(-1.88%)
May 11, 2005 5.400 5.400 5.250 5.330 998,600 -0.13(-2.38%)
May 10, 2005 5.560 5.600 5.340 5.460 792,900 -0.03(-0.55%)
May 09, 2005 5.600 5.600 5.490 5.490 505,600 -0.07(-1.26%)
May 06, 2005 5.370 5.560 5.320 5.560 1,408,900 +0.13(+2.39%)
May 05, 2005 5.590 5.590 5.430 5.430 647,300 -0.13(-2.34%)
May 04, 2005 5.520 5.610 5.490 5.560 841,100 +0.11(+2.02%)
May 03, 2005 5.340 5.480 5.340 5.450 774,500 +0.01(+0.18%)
May 02, 2005 5.350 5.440 5.290 5.440 814,300 +0.09(+1.68%)
Apr 29, 2005 5.300 5.440 5.270 5.350 778,300 +0.15(+2.88%)
Apr 28, 2005 5.170 5.300 5.130 5.200 1,098,800 +0.02(+0.39%)
Apr 27, 2005 5.310 5.320 5.080 5.180 1,778,200 -0.16(-3.00%)
Apr 26, 2005 5.490 5.490 5.330 5.340 582,600 -0.12(-2.20%)
Apr 25, 2005 5.410 5.470 5.350 5.460 864,600 +0.05(+0.92%)
Apr 22, 2005 5.560 5.570 5.410 5.410 561,800 -0.09(-1.64%)
Apr 21, 2005 5.560 5.600 5.450 5.500 552,700 -0.03(-0.54%)
Apr 20, 2005 5.610 5.680 5.450 5.530 840,500 -0.07(-1.25%)
Apr 19, 2005 5.400 5.600 5.350 5.600 1,294,300 +0.23(+4.28%)
Apr 18, 2005 5.300 5.450 5.300 5.370 1,419,000 +0.07(+1.32%)
Apr 15, 2005 5.460 5.540 5.280 5.300 1,084,900 -0.15(-2.75%)
Apr 14, 2005 5.520 5.610 5.450 5.450 1,236,500 -0.22(-3.88%)
Apr 13, 2005 5.860 5.910 5.640 5.670 834,000 -0.18(-3.08%)
Apr 12, 2005 5.880 5.900 5.690 5.850 946,800 -0.03(-0.51%)
Apr 11, 2005 6.070 6.110 5.840 5.880 835,700 -0.14(-2.33%)
Apr 08, 2005 6.060 6.180 6.000 6.020 782,400 -0.08(-1.31%)
Apr 07, 2005 6.040 6.200 6.020 6.100 1,025,400 +0.10(+1.67%)
Apr 06, 2005 5.950 6.040 5.920 6.000 677,600 +0.05(+0.84%)
Apr 05, 2005 5.940 6.040 5.910 5.950 535,200 +0.02(+0.34%)
Apr 04, 2005 6.060 6.060 5.910 5.930 686,200 -0.19(-3.10%)
Apr 01, 2005 6.000 6.170 5.990 6.120 931,300 +0.12(+2.00%)
Mar 31, 2005 6.020 6.090 5.990 6.000 902,800 +0.06(+1.01%)
Mar 30, 2005 5.990 6.010 5.900 5.940 1,189,200 +0.00(+0.00%)
Mar 29, 2005 5.990 6.110 5.870 5.940 885,000 -0.02(-0.34%)
Mar 28, 2005 6.030 6.080 5.958 5.960 952,600 -0.11(-1.81%)
Mar 24, 2005 6.150 6.240 6.010 6.070 1,132,800 -0.05(-0.82%)
Mar 23, 2005 6.230 6.270 6.110 6.120 1,166,200 -0.15(-2.39%)
Mar 22, 2005 6.500 6.570 6.260 6.270 1,365,600 -0.18(-2.79%)
Mar 21, 2005 6.470 6.500 6.300 6.450 1,077,800 -0.17(-2.57%)
Mar 18, 2005 6.600 6.700 6.590 6.620 571,800 -0.08(-1.19%)
Mar 17, 2005 6.550 6.710 6.510 6.700 863,700 -0.02(-0.30%)
Mar 16, 2005 6.800 6.840 6.710 6.720 1,375,900 +0.03(+0.45%)
Mar 15, 2005 6.850 6.850 6.660 6.690 1,289,900 -0.13(-1.91%)
Mar 14, 2005 6.850 6.860 6.750 6.820 1,218,000 -0.10(-1.45%)
Mar 11, 2005 7.120 7.120 6.850 6.920 2,215,500 -0.21(-2.95%)
Mar 10, 2005 7.190 7.190 7.010 7.130 1,155,100 -0.08(-1.11%)
Mar 09, 2005 7.250 7.330 7.150 7.210 1,468,300 -0.04(-0.55%)
Mar 08, 2005 7.010 7.310 7.010 7.250 2,083,000 +0.38(+5.53%)
Mar 07, 2005 6.840 6.940 6.770 6.870 1,745,900 +0.01(+0.15%)
Mar 04, 2005 6.730 6.940 6.710 6.860 1,924,700 +0.21(+3.16%)
Mar 03, 2005 6.540 6.650 6.500 6.650 1,158,700 +0.03(+0.45%)
Mar 02, 2005 6.430 6.660 6.400 6.620 1,471,800 +0.21(+3.28%)
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.