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

Kinross Gold Corporation (NY: KGC )

9.560 +0.220 (+2.36%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Jun 30, 2005 5.294 5.372 5.207 5.311 1,153,594 +0.03(+0.66%)
Jun 29, 2005 5.032 5.294 5.015 5.276 1,154,858 +0.24(+4.84%)
Jun 28, 2005 5.015 5.041 4.945 5.032 806,390 -0.06(-1.20%)
Jun 27, 2005 5.137 5.163 5.093 5.093 553,481 -0.07(-1.35%)
Jun 24, 2005 5.093 5.207 5.076 5.163 913,319 +0.05(+1.02%)
Jun 23, 2005 5.032 5.172 5.015 5.111 999,919 +0.11(+2.26%)
Jun 22, 2005 5.024 5.241 4.972 4.998 647,317 -0.08(-1.54%)
Jun 21, 2005 4.998 5.128 4.954 5.076 607,118 +0.03(+0.69%)
Jun 20, 2005 5.163 5.241 5.024 5.041 1,114,888 -0.11(-2.20%)
Jun 17, 2005 5.250 5.250 5.102 5.154 1,240,309 -0.01(-0.17%)
Jun 16, 2005 5.085 5.207 5.085 5.163 1,795,744 +0.24(+4.77%)
Jun 15, 2005 4.911 4.980 4.832 4.928 1,247,430 +0.09(+1.80%)
Jun 14, 2005 4.919 4.945 4.841 4.841 722,087 -0.16(-3.14%)
Jun 13, 2005 4.911 5.032 4.858 4.998 1,205,623 +0.14(+2.87%)
Jun 10, 2005 4.641 4.876 4.597 4.858 1,030,585 +0.21(+4.49%)
Jun 09, 2005 4.719 4.719 4.615 4.649 987,745 -0.09(-1.84%)
Jun 08, 2005 4.710 4.824 4.693 4.736 694,982 +0.05(+1.12%)
Jun 07, 2005 4.789 4.832 4.649 4.684 1,212,170 -0.16(-3.24%)
Jun 06, 2005 5.059 5.128 4.841 4.841 1,000,034 -0.13(-2.63%)
Jun 03, 2005 4.954 5.059 4.928 4.972 1,115,692 +0.10(+1.96%)
Jun 02, 2005 4.728 5.050 4.719 4.876 2,121,814 +0.22(+4.67%)
Jun 01, 2005 4.588 4.745 4.554 4.658 1,073,426 +0.02(+0.38%)
May 31, 2005 4.484 4.676 4.458 4.641 934,797 -0.01(-0.19%)
May 27, 2005 4.475 4.702 4.475 4.649 1,195,975 +0.22(+4.91%)
May 26, 2005 4.527 4.527 4.432 4.432 1,167,492 -0.14(-3.05%)
May 25, 2005 4.728 4.728 4.484 4.571 1,667,451 -0.14(-2.96%)
May 24, 2005 4.615 4.736 4.597 4.710 1,539,734 +0.16(+3.44%)
May 23, 2005 4.397 4.588 4.397 4.554 1,003,020 +0.15(+3.36%)
May 20, 2005 4.423 4.423 4.345 4.406 890,463 -0.02(-0.39%)
May 19, 2005 4.371 4.458 4.327 4.423 745,862 +0.04(+0.99%)
May 18, 2005 4.014 4.449 4.014 4.379 954,437 +0.04(+1.00%)
May 17, 2005 4.327 4.397 4.310 4.336 753,557 +0.03(+0.61%)
May 16, 2005 4.258 4.345 4.231 4.310 1,519,060 -0.03(-0.60%)
May 13, 2005 4.527 4.527 4.275 4.336 1,700,874 -0.22(-4.78%)
May 12, 2005 4.615 4.615 4.467 4.554 1,021,512 -0.09(-1.88%)
May 11, 2005 4.702 4.702 4.571 4.641 1,146,933 -0.11(-2.38%)
May 10, 2005 4.841 4.876 4.649 4.754 910,678 -0.03(-0.55%)
May 09, 2005 4.876 4.876 4.780 4.780 580,702 -0.06(-1.26%)
May 06, 2005 4.676 4.841 4.632 4.841 1,618,179 +0.11(+2.39%)
May 05, 2005 4.867 4.867 4.728 4.728 743,450 -0.11(-2.34%)
May 04, 2005 4.806 4.884 4.780 4.841 966,037 +0.10(+2.02%)
May 03, 2005 4.649 4.771 4.649 4.745 889,545 +0.01(+0.18%)
May 02, 2005 4.658 4.736 4.606 4.736 935,257 +0.08(+1.68%)
Apr 29, 2005 4.615 4.736 4.588 4.658 893,909 +0.13(+2.88%)
Apr 28, 2005 4.501 4.615 4.467 4.527 1,262,016 +0.02(+0.39%)
Apr 27, 2005 4.623 4.632 4.423 4.510 2,042,335 -0.14(-3.00%)
Apr 26, 2005 4.780 4.780 4.641 4.649 669,140 -0.10(-2.20%)
Apr 25, 2005 4.710 4.763 4.658 4.754 993,028 +0.04(+0.92%)
Apr 22, 2005 4.841 4.850 4.710 4.710 645,250 -0.08(-1.64%)
Apr 21, 2005 4.841 4.876 4.745 4.789 634,798 -0.03(-0.54%)
Apr 20, 2005 4.884 4.945 4.745 4.815 965,348 -0.06(-1.25%)
Apr 19, 2005 4.702 4.876 4.658 4.876 1,486,556 +0.20(+4.28%)
Apr 18, 2005 4.615 4.745 4.615 4.676 1,629,779 +0.06(+1.32%)
Apr 15, 2005 4.754 4.824 4.597 4.615 1,246,052 -0.13(-2.75%)
Apr 14, 2005 4.806 4.884 4.745 4.745 1,420,171 -0.19(-3.88%)
Apr 13, 2005 5.102 5.146 4.911 4.937 957,883 -0.16(-3.08%)
Apr 12, 2005 5.120 5.137 4.954 5.093 1,087,438 -0.03(-0.51%)
Apr 11, 2005 5.285 5.320 5.085 5.120 959,835 -0.12(-2.33%)
Apr 08, 2005 5.276 5.381 5.224 5.241 898,618 -0.07(-1.31%)
Apr 07, 2005 5.259 5.398 5.241 5.311 1,177,714 +0.09(+1.67%)
Apr 06, 2005 5.180 5.259 5.154 5.224 778,251 +0.04(+0.84%)
Apr 05, 2005 5.172 5.259 5.146 5.180 614,699 +0.02(+0.34%)
Apr 04, 2005 5.276 5.276 5.146 5.163 788,128 -0.17(-3.10%)
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.