Skip to main content

Kinross Gold Corporation (NY: KGC )

5.935 +0.055 (+0.94%)
Streaming Delayed Price Updated: 9:54 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 8.646 8.733 8.450 8.646 1,739,959 +0.09(+1.01%)
May 30, 2006 8.890 8.906 8.520 8.560 2,177,332 -0.08(-0.91%)
May 26, 2006 8.709 8.709 8.457 8.638 1,456,639 +0.01(+0.09%)
May 25, 2006 8.450 8.654 8.379 8.631 1,864,142 +0.34(+4.08%)
May 24, 2006 8.363 8.489 8.056 8.292 3,545,124 -0.33(-3.83%)
May 23, 2006 8.568 8.992 8.520 8.623 3,139,400 +0.26(+3.10%)
May 22, 2006 8.284 8.418 8.127 8.363 3,280,870 -0.17(-1.94%)
May 19, 2006 8.332 8.552 8.072 8.528 4,387,331 +0.01(+0.09%)
May 18, 2006 8.741 8.882 8.387 8.520 2,772,698 -0.21(-2.43%)
May 17, 2006 9.166 9.362 8.591 8.733 4,477,958 -0.28(-3.14%)
May 16, 2006 9.071 9.323 8.654 9.016 3,907,250 +0.02(+0.26%)
May 15, 2006 9.205 9.339 8.867 8.992 3,660,282 -0.67(-6.92%)
May 12, 2006 9.968 10.09 9.394 9.661 3,736,419 -0.31(-3.15%)
May 11, 2006 10.29 10.32 9.905 9.976 3,449,794 +0.01(+0.08%)
May 10, 2006 9.937 10.19 9.881 9.968 3,276,548 -0.02(-0.24%)
May 09, 2006 9.763 10.14 9.669 9.992 2,752,488 +0.46(+4.79%)
May 08, 2006 9.543 9.598 9.362 9.535 2,189,788 -0.13(-1.30%)
May 05, 2006 9.874 9.952 9.590 9.661 2,574,158 -0.25(-2.54%)
May 04, 2006 9.826 9.952 9.559 9.913 2,723,381 +0.01(+0.08%)
May 03, 2006 10.16 10.16 9.716 9.905 3,112,199 -0.19(-1.87%)
May 02, 2006 9.952 10.13 9.834 10.09 3,757,646 +0.28(+2.89%)
May 01, 2006 9.881 10.04 9.740 9.811 3,010,006 +0.17(+1.80%)
Apr 28, 2006 9.449 9.732 9.370 9.638 2,676,224 +0.36(+3.90%)
Apr 27, 2006 9.315 9.527 9.205 9.276 2,526,366 -0.25(-2.64%)
Apr 26, 2006 9.465 9.638 9.394 9.527 2,267,069 +0.17(+1.76%)
Apr 25, 2006 9.244 9.504 9.174 9.362 2,601,359 +0.19(+2.06%)
Apr 24, 2006 8.898 9.213 8.819 9.173 1,848,762 +0.14(+1.57%)
Apr 21, 2006 9.000 9.110 8.937 9.032 2,442,095 +0.21(+2.41%)
Apr 20, 2006 9.441 9.441 8.796 8.819 3,573,087 -0.64(-6.74%)
Apr 19, 2006 9.189 9.472 9.071 9.457 3,388,020 +0.29(+3.18%)
Apr 18, 2006 9.079 9.213 8.961 9.166 2,596,147 +0.09(+0.95%)
Apr 17, 2006 8.749 9.079 8.748 9.079 3,322,815 +0.53(+6.26%)
Apr 13, 2006 8.465 8.544 8.347 8.544 1,263,183 +0.08(+0.93%)
Apr 12, 2006 8.355 8.544 8.347 8.465 1,218,696 +0.15(+1.80%)
Apr 11, 2006 8.505 8.662 8.316 8.316 2,195,000 -0.18(-2.13%)
Apr 10, 2006 8.686 8.733 8.426 8.497 2,389,600 -0.04(-0.46%)
Apr 07, 2006 8.654 8.686 8.450 8.536 2,405,742 -0.21(-2.43%)
Apr 06, 2006 8.827 8.851 8.670 8.749 2,386,549 +0.04(+0.45%)
Apr 05, 2006 8.654 8.764 8.552 8.709 2,234,148 +0.13(+1.47%)
Apr 04, 2006 8.615 8.654 8.497 8.583 1,888,927 +0.04(+0.46%)
Apr 03, 2006 8.654 8.756 8.544 8.544 2,301,134 -0.06(-0.64%)
Mar 31, 2006 8.607 8.670 8.442 8.599 2,553,821 -0.09(-1.00%)
Mar 30, 2006 8.788 8.788 8.465 8.686 3,502,289 +0.37(+4.45%)
Mar 29, 2006 8.009 8.316 7.985 8.316 2,016,415 +0.36(+4.55%)
Mar 28, 2006 8.253 8.253 7.923 7.954 2,479,845 -0.24(-2.88%)
Mar 27, 2006 8.088 8.347 8.056 8.190 3,049,917 +0.24(+3.07%)
Mar 24, 2006 7.781 8.009 7.671 7.946 2,976,068 +0.29(+3.80%)
Mar 23, 2006 7.545 7.710 7.466 7.655 1,363,978 +0.03(+0.41%)
Mar 22, 2006 7.498 7.631 7.458 7.624 1,199,630 +0.09(+1.15%)
Mar 21, 2006 7.490 7.710 7.372 7.537 1,892,359 -0.08(-1.03%)
Mar 20, 2006 7.435 7.702 7.411 7.616 2,060,902 +0.16(+2.11%)
Mar 17, 2006 7.694 7.694 7.395 7.458 1,867,701 -0.20(-2.67%)
Mar 16, 2006 7.757 7.836 7.639 7.663 3,053,730 -0.06(-0.71%)
Mar 15, 2006 7.694 7.804 7.568 7.718 2,804,602 +0.18(+2.40%)
Mar 14, 2006 7.246 7.553 7.214 7.537 2,087,086 +0.24(+3.23%)
Mar 13, 2006 7.301 7.380 7.159 7.301 1,465,155 +0.07(+0.98%)
Mar 10, 2006 6.947 7.285 6.900 7.230 2,445,653 +0.16(+2.22%)
Mar 09, 2006 7.458 7.498 7.026 7.073 2,636,567 -0.20(-2.71%)
Mar 08, 2006 7.041 7.340 6.986 7.269 2,596,147 +0.06(+0.76%)
Mar 07, 2006 7.395 7.427 7.065 7.214 3,640,453 -0.24(-3.27%)
Mar 06, 2006 7.749 7.804 7.277 7.458 2,907,939 -0.33(-4.24%)
Mar 03, 2006 7.962 7.978 7.757 7.789 2,738,379 -0.24(-2.94%)
Mar 02, 2006 7.608 8.080 7.521 8.025 4,241,540 +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.