Skip to main content

Kinross Gold Corporation (NY: KGC )

6.450 -0.390 (-5.70%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 7.303 7.334 7.169 7.240 1,156,676 -0.13(-1.71%)
Dec 29, 2005 7.303 7.397 7.122 7.366 1,916,800 +0.07(+0.97%)
Dec 28, 2005 7.067 7.334 7.067 7.295 2,142,073 +0.27(+3.79%)
Dec 27, 2005 7.067 7.099 6.926 7.029 1,192,969 +0.06(+0.91%)
Dec 23, 2005 6.973 7.091 6.918 6.965 1,864,079 +0.03(+0.45%)
Dec 22, 2005 6.785 6.997 6.753 6.934 3,187,832 +0.27(+4.13%)
Dec 21, 2005 6.384 6.675 6.384 6.659 2,410,517 +0.22(+3.41%)
Dec 20, 2005 6.581 6.643 6.321 6.439 1,937,557 -0.08(-1.20%)
Dec 19, 2005 6.533 6.620 6.478 6.518 1,890,694 +0.02(+0.24%)
Dec 16, 2005 6.478 6.549 6.416 6.502 2,013,582 +0.11(+1.72%)
Dec 15, 2005 6.321 6.486 6.321 6.392 1,827,276 +0.06(+0.99%)
Dec 14, 2005 6.314 6.431 6.306 6.329 2,791,661 -0.12(-1.83%)
Dec 13, 2005 6.282 6.471 6.259 6.447 3,008,785 +0.02(+0.37%)
Dec 12, 2005 6.620 6.675 6.369 6.423 3,595,082 +0.02(+0.25%)
Dec 09, 2005 6.478 6.478 6.306 6.408 3,612,528 +0.07(+1.12%)
Dec 08, 2005 6.345 6.439 6.321 6.337 2,551,743 +0.00(+0.00%)
Dec 07, 2005 6.345 6.518 6.290 6.337 3,702,943 +0.07(+1.13%)
Dec 06, 2005 6.047 6.282 5.976 6.266 3,332,496 +0.20(+3.23%)
Dec 05, 2005 6.164 6.172 6.031 6.070 1,790,346 +0.00(+0.00%)
Dec 02, 2005 6.125 6.156 6.015 6.070 2,401,475 -0.05(-0.90%)
Dec 01, 2005 5.999 6.219 5.984 6.125 2,550,215 +0.20(+3.45%)
Nov 30, 2005 6.054 6.070 5.866 5.921 2,308,513 -0.26(-4.19%)
Nov 29, 2005 6.047 6.188 6.047 6.180 2,137,871 +0.01(+0.13%)
Nov 28, 2005 6.306 6.361 6.141 6.172 2,106,417 -0.14(-2.24%)
Nov 25, 2005 6.133 6.361 6.132 6.314 1,749,595 +0.24(+3.88%)
Nov 23, 2005 6.039 6.125 6.007 6.078 1,874,139 -0.05(-0.90%)
Nov 22, 2005 6.109 6.164 6.023 6.133 4,169,791 +0.05(+0.90%)
Nov 21, 2005 5.937 6.164 5.937 6.078 2,080,056 +0.20(+3.48%)
Nov 18, 2005 5.976 5.976 5.811 5.874 2,424,907 -0.10(-1.71%)
Nov 17, 2005 5.842 6.070 5.842 5.976 4,898,078 +0.27(+4.68%)
Nov 16, 2005 5.410 5.709 5.363 5.709 3,275,573 +0.42(+7.86%)
Nov 15, 2005 5.379 5.458 5.277 5.293 1,216,146 -0.08(-1.46%)
Nov 14, 2005 5.395 5.450 5.308 5.371 1,010,356 -0.04(-0.73%)
Nov 11, 2005 5.308 5.426 5.269 5.410 1,414,805 +0.13(+2.38%)
Nov 10, 2005 5.434 5.481 5.285 5.285 1,391,628 -0.09(-1.75%)
Nov 09, 2005 5.332 5.418 5.261 5.379 1,683,758 +0.10(+1.93%)
Nov 08, 2005 5.324 5.403 5.238 5.277 955,725 -0.09(-1.61%)
Nov 07, 2005 5.387 5.410 5.324 5.363 1,205,067 -0.03(-0.58%)
Nov 04, 2005 5.473 5.552 5.301 5.395 1,430,723 -0.02(-0.29%)
Nov 03, 2005 5.646 5.725 5.387 5.410 1,906,867 -0.25(-4.44%)
Nov 02, 2005 5.505 5.725 5.458 5.662 1,844,977 +0.19(+3.44%)
Nov 01, 2005 5.418 5.513 5.356 5.473 1,526,487 -0.01(-0.14%)
Oct 31, 2005 5.583 5.583 5.371 5.481 2,469,860 +0.09(+1.75%)
Oct 28, 2005 5.301 5.434 5.253 5.387 1,063,077 +0.01(+0.15%)
Oct 27, 2005 5.489 5.513 5.332 5.379 955,343 +0.05(+0.88%)
Oct 26, 2005 5.583 5.670 5.301 5.332 2,077,382 -0.28(-5.04%)
Oct 25, 2005 5.497 5.677 5.465 5.615 1,961,243 +0.32(+6.08%)
Oct 24, 2005 5.348 5.442 5.293 5.293 1,739,790 -0.07(-1.32%)
Oct 21, 2005 5.120 5.387 5.120 5.363 1,889,293 +0.24(+4.75%)
Oct 20, 2005 5.426 5.474 5.096 5.120 2,673,612 -0.34(-6.19%)
Oct 19, 2005 5.481 5.481 5.308 5.458 2,037,013 -0.09(-1.56%)
Oct 18, 2005 5.638 5.709 5.528 5.544 1,707,062 -0.16(-2.89%)
Oct 17, 2005 5.717 5.795 5.677 5.709 1,307,962 +0.06(+1.11%)
Oct 14, 2005 5.583 5.709 5.513 5.646 2,101,450 -0.05(-0.83%)
Oct 13, 2005 5.662 5.709 5.520 5.693 1,475,803 -0.05(-0.82%)
Oct 12, 2005 5.850 5.937 5.677 5.740 1,657,143 -0.13(-2.27%)
Oct 11, 2005 6.007 6.125 5.835 5.874 1,307,071 -0.03(-0.53%)
Oct 10, 2005 5.968 6.007 5.827 5.905 1,023,982 -0.06(-1.05%)
Oct 07, 2005 5.709 5.992 5.709 5.968 2,050,512 +0.20(+3.40%)
Oct 06, 2005 5.607 5.819 5.607 5.772 2,092,027 +0.20(+3.52%)
Oct 05, 2005 5.646 5.693 5.560 5.575 1,427,794 -0.15(-2.61%)
Oct 04, 2005 5.866 5.921 5.630 5.725 1,543,678 -0.14(-2.41%)
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.