Skip to main content

Kinross Gold Corporation (NY: KGC )

6.130 +0.250 (+4.25%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 4.044 4.217 4.021 4.185 1,036,462 -0.01(-0.19%)
May 27, 2005 4.036 4.240 4.036 4.193 1,326,045 +0.20(+4.91%)
May 26, 2005 4.083 4.083 3.997 3.997 1,294,464 -0.13(-3.05%)
May 25, 2005 4.264 4.264 4.044 4.123 1,848,797 -0.13(-2.96%)
May 24, 2005 4.162 4.272 4.146 4.248 1,707,189 +0.14(+3.44%)
May 23, 2005 3.966 4.138 3.966 4.107 1,112,105 +0.13(+3.36%)
May 20, 2005 3.989 3.989 3.918 3.973 987,307 -0.02(-0.39%)
May 19, 2005 3.942 4.021 3.903 3.989 826,979 +0.04(+0.99%)
May 18, 2005 3.620 4.013 3.620 3.950 1,058,238 +0.04(+1.00%)
May 17, 2005 3.903 3.966 3.887 3.911 835,511 +0.02(+0.61%)
May 16, 2005 3.840 3.918 3.816 3.887 1,684,267 -0.02(-0.60%)
May 13, 2005 4.083 4.083 3.856 3.911 1,885,855 -0.20(-4.78%)
May 12, 2005 4.162 4.162 4.028 4.107 1,132,608 -0.08(-1.88%)
May 11, 2005 4.240 4.240 4.123 4.185 1,271,669 -0.10(-2.38%)
May 10, 2005 4.366 4.397 4.193 4.288 1,009,720 -0.02(-0.55%)
May 09, 2005 4.397 4.397 4.311 4.311 643,857 -0.05(-1.26%)
May 06, 2005 4.217 4.366 4.178 4.366 1,794,166 +0.10(+2.39%)
May 05, 2005 4.390 4.390 4.264 4.264 824,305 -0.10(-2.34%)
May 04, 2005 4.335 4.405 4.311 4.366 1,071,100 +0.09(+2.02%)
May 03, 2005 4.193 4.303 4.193 4.280 986,288 +0.01(+0.18%)
May 02, 2005 4.201 4.272 4.154 4.272 1,036,972 +0.07(+1.68%)
Apr 29, 2005 4.162 4.272 4.138 4.201 991,127 +0.12(+2.88%)
Apr 28, 2005 4.060 4.162 4.028 4.083 1,399,269 +0.02(+0.39%)
Apr 27, 2005 4.170 4.178 3.989 4.068 2,264,452 -0.13(-3.00%)
Apr 26, 2005 4.311 4.311 4.185 4.193 741,913 -0.09(-2.20%)
Apr 25, 2005 4.248 4.295 4.201 4.288 1,101,026 +0.04(+0.92%)
Apr 22, 2005 4.366 4.374 4.248 4.248 715,425 -0.07(-1.64%)
Apr 21, 2005 4.366 4.397 4.280 4.319 703,836 -0.02(-0.54%)
Apr 20, 2005 4.405 4.460 4.280 4.343 1,070,336 -0.05(-1.25%)
Apr 19, 2005 4.240 4.397 4.201 4.397 1,648,229 +0.18(+4.28%)
Apr 18, 2005 4.162 4.280 4.162 4.217 1,807,028 +0.05(+1.32%)
Apr 15, 2005 4.288 4.350 4.146 4.162 1,381,568 -0.12(-2.75%)
Apr 14, 2005 4.335 4.405 4.280 4.280 1,574,623 -0.17(-3.88%)
Apr 13, 2005 4.602 4.641 4.429 4.452 1,062,059 -0.14(-3.08%)
Apr 12, 2005 4.617 4.633 4.468 4.594 1,205,704 -0.02(-0.51%)
Apr 11, 2005 4.767 4.798 4.586 4.617 1,064,223 -0.11(-2.33%)
Apr 08, 2005 4.759 4.853 4.712 4.727 996,348 -0.06(-1.31%)
Apr 07, 2005 4.743 4.869 4.727 4.790 1,305,797 +0.08(+1.67%)
Apr 06, 2005 4.672 4.743 4.649 4.712 862,891 +0.04(+0.84%)
Apr 05, 2005 4.664 4.743 4.641 4.672 681,551 +0.02(+0.34%)
Apr 04, 2005 4.759 4.759 4.641 4.657 873,842 -0.15(-3.10%)
Apr 01, 2005 4.712 4.845 4.704 4.806 1,185,965 +0.09(+2.00%)
Mar 31, 2005 4.727 4.782 4.704 4.712 1,149,672 +0.05(+1.01%)
Mar 30, 2005 4.704 4.719 4.633 4.664 1,514,389 +0.00(+0.00%)
Mar 29, 2005 4.704 4.798 4.610 4.664 1,127,005 -0.02(-0.34%)
Mar 28, 2005 4.735 4.774 4.679 4.680 1,213,090 -0.09(-1.81%)
Mar 24, 2005 4.829 4.900 4.719 4.767 1,442,566 -0.04(-0.82%)
Mar 23, 2005 4.892 4.924 4.798 4.806 1,485,099 -0.12(-2.39%)
Mar 22, 2005 5.104 5.159 4.916 4.924 1,739,026 -0.14(-2.79%)
Mar 21, 2005 5.081 5.104 4.947 5.065 1,372,526 -0.13(-2.57%)
Mar 18, 2005 5.183 5.261 5.175 5.198 728,159 -0.06(-1.19%)
Mar 17, 2005 5.144 5.269 5.112 5.261 1,099,880 -0.02(-0.30%)
Mar 16, 2005 5.340 5.371 5.269 5.277 1,752,142 +0.02(+0.45%)
Mar 15, 2005 5.379 5.379 5.230 5.253 1,642,625 -0.10(-1.91%)
Mar 14, 2005 5.379 5.387 5.301 5.356 1,551,064 -0.08(-1.45%)
Mar 11, 2005 5.591 5.591 5.379 5.434 2,821,333 -0.16(-2.95%)
Mar 10, 2005 5.646 5.646 5.505 5.599 1,470,964 -0.06(-1.11%)
Mar 09, 2005 5.693 5.756 5.615 5.662 1,869,809 -0.03(-0.55%)
Mar 08, 2005 5.505 5.740 5.505 5.693 2,652,600 +0.30(+5.53%)
Mar 07, 2005 5.371 5.450 5.316 5.395 2,223,320 +0.01(+0.15%)
Mar 04, 2005 5.285 5.450 5.269 5.387 2,451,013 +0.16(+3.16%)
Mar 03, 2005 5.136 5.222 5.104 5.222 1,475,548 +0.02(+0.45%)
Mar 02, 2005 5.049 5.230 5.026 5.198 1,874,266 +0.16(+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.