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, 2006 8.630 8.716 8.434 8.630 1,743,228 +0.09(+1.01%)
May 30, 2006 8.874 8.889 8.504 8.544 2,181,423 -0.08(-0.91%)
May 26, 2006 8.693 8.693 8.442 8.622 1,459,376 +0.01(+0.09%)
May 25, 2006 8.434 8.638 8.363 8.614 1,867,644 +0.34(+4.08%)
May 24, 2006 8.347 8.473 8.041 8.277 3,551,785 -0.33(-3.83%)
May 23, 2006 8.552 8.976 8.504 8.607 3,145,299 +0.26(+3.10%)
May 22, 2006 8.269 8.402 8.112 8.347 3,287,034 -0.16(-1.94%)
May 19, 2006 8.316 8.536 8.057 8.512 4,395,574 +0.01(+0.09%)
May 18, 2006 8.724 8.866 8.371 8.504 2,777,908 -0.21(-2.43%)
May 17, 2006 9.148 9.345 8.575 8.716 4,486,371 -0.28(-3.14%)
May 16, 2006 9.054 9.305 8.638 8.999 3,914,591 +0.02(+0.26%)
May 15, 2006 9.188 9.321 8.850 8.976 3,667,159 -0.67(-6.92%)
May 12, 2006 9.949 10.07 9.376 9.643 3,743,439 -0.31(-3.15%)
May 11, 2006 10.27 10.30 9.887 9.957 3,456,276 +0.01(+0.08%)
May 10, 2006 9.918 10.17 9.863 9.949 3,282,704 -0.02(-0.24%)
May 09, 2006 9.745 10.12 9.651 9.973 2,757,660 +0.46(+4.79%)
May 08, 2006 9.525 9.580 9.345 9.517 2,193,903 -0.13(-1.30%)
May 05, 2006 9.855 9.934 9.572 9.643 2,578,995 -0.25(-2.54%)
May 04, 2006 9.808 9.934 9.541 9.894 2,728,498 +0.01(+0.08%)
May 03, 2006 10.15 10.15 9.698 9.887 3,118,047 -0.19(-1.87%)
May 02, 2006 9.934 10.11 9.816 10.07 3,764,706 +0.28(+2.89%)
May 01, 2006 9.863 10.02 9.722 9.792 3,015,661 +0.17(+1.80%)
Apr 28, 2006 9.431 9.714 9.353 9.620 2,681,253 +0.36(+3.90%)
Apr 27, 2006 9.298 9.510 9.188 9.258 2,531,113 -0.25(-2.64%)
Apr 26, 2006 9.447 9.620 9.376 9.510 2,271,329 +0.16(+1.76%)
Apr 25, 2006 9.227 9.486 9.156 9.345 2,606,247 +0.19(+2.06%)
Apr 24, 2006 8.881 9.195 8.803 9.156 1,852,236 +0.14(+1.57%)
Apr 21, 2006 8.983 9.093 8.921 9.015 2,446,683 +0.21(+2.41%)
Apr 20, 2006 9.423 9.423 8.779 8.803 3,579,801 -0.64(-6.74%)
Apr 19, 2006 9.172 9.455 9.054 9.439 3,394,386 +0.29(+3.18%)
Apr 18, 2006 9.062 9.195 8.944 9.148 2,601,025 +0.09(+0.95%)
Apr 17, 2006 8.732 9.062 8.732 9.062 3,329,058 +0.53(+6.26%)
Apr 13, 2006 8.449 8.528 8.332 8.528 1,265,556 +0.08(+0.93%)
Apr 12, 2006 8.340 8.528 8.332 8.449 1,220,985 +0.15(+1.80%)
Apr 11, 2006 8.489 8.646 8.300 8.300 2,199,124 -0.18(-2.13%)
Apr 10, 2006 8.669 8.716 8.410 8.481 2,394,089 -0.04(-0.46%)
Apr 07, 2006 8.638 8.669 8.434 8.520 2,410,262 -0.21(-2.43%)
Apr 06, 2006 8.811 8.834 8.654 8.732 2,391,033 +0.04(+0.45%)
Apr 05, 2006 8.638 8.748 8.536 8.693 2,238,346 +0.13(+1.47%)
Apr 04, 2006 8.599 8.638 8.481 8.567 1,892,477 +0.04(+0.46%)
Apr 03, 2006 8.638 8.740 8.528 8.528 2,305,457 -0.05(-0.64%)
Mar 31, 2006 8.591 8.654 8.426 8.583 2,558,619 -0.09(-1.00%)
Mar 30, 2006 8.771 8.771 8.449 8.669 3,508,869 +0.37(+4.45%)
Mar 29, 2006 7.994 8.300 7.970 8.300 2,020,204 +0.36(+4.55%)
Mar 28, 2006 8.237 8.237 7.908 7.939 2,484,505 -0.24(-2.88%)
Mar 27, 2006 8.073 8.332 8.041 8.175 3,055,648 +0.24(+3.07%)
Mar 24, 2006 7.766 7.994 7.656 7.931 2,981,660 +0.29(+3.80%)
Mar 23, 2006 7.531 7.696 7.452 7.641 1,366,541 +0.03(+0.41%)
Mar 22, 2006 7.484 7.617 7.444 7.609 1,201,884 +0.09(+1.15%)
Mar 21, 2006 7.476 7.696 7.358 7.523 1,895,915 -0.08(-1.03%)
Mar 20, 2006 7.421 7.688 7.397 7.601 2,064,775 +0.16(+2.11%)
Mar 17, 2006 7.680 7.680 7.382 7.444 1,871,210 -0.20(-2.67%)
Mar 16, 2006 7.743 7.821 7.625 7.649 3,059,468 -0.05(-0.71%)
Mar 15, 2006 7.680 7.790 7.554 7.703 2,809,872 +0.18(+2.40%)
Mar 14, 2006 7.232 7.539 7.201 7.523 2,091,008 +0.24(+3.23%)
Mar 13, 2006 7.287 7.366 7.146 7.287 1,467,908 +0.07(+0.98%)
Mar 10, 2006 6.934 7.272 6.887 7.217 2,450,249 +0.16(+2.22%)
Mar 09, 2006 7.444 7.484 7.012 7.060 2,641,521 -0.20(-2.71%)
Mar 08, 2006 7.028 7.327 6.973 7.256 2,601,025 +0.05(+0.76%)
Mar 07, 2006 7.382 7.413 7.052 7.201 3,647,294 -0.24(-3.27%)
Mar 06, 2006 7.735 7.790 7.264 7.444 2,913,403 -0.33(-4.24%)
Mar 03, 2006 7.947 7.963 7.743 7.774 2,743,525 -0.24(-2.94%)
Mar 02, 2006 7.594 8.065 7.507 8.010 4,249,509 +0.53(+7.14%)
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.