Skip to main content

Kinross Gold Corporation (NY: KGC )

5.880 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2005 4.720 4.854 4.713 4.815 1,183,741 +0.09(+2.00%)
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%)
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.