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: 7:00 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 (%)
Sep 30, 2005 6.840 6.849 6.648 6.692 1,714,560 -0.12(-1.79%)
Sep 29, 2005 6.675 6.849 6.640 6.814 2,210,451 +0.14(+2.09%)
Sep 28, 2005 6.396 6.675 6.283 6.675 1,723,741 +0.29(+4.50%)
Sep 27, 2005 6.361 6.457 6.230 6.387 1,876,147 -0.07(-1.08%)
Sep 26, 2005 6.195 6.614 6.187 6.457 1,708,937 +0.13(+2.07%)
Sep 23, 2005 6.283 6.370 6.187 6.326 1,837,127 -0.08(-1.22%)
Sep 22, 2005 6.622 6.622 6.309 6.404 1,827,028 -0.16(-2.39%)
Sep 21, 2005 6.431 6.648 6.422 6.561 2,661,470 +0.20(+3.15%)
Sep 20, 2005 6.448 6.614 6.343 6.361 1,537,022 -0.13(-2.01%)
Sep 19, 2005 6.936 7.014 6.422 6.492 3,328,933 -0.27(-3.99%)
Sep 16, 2005 6.797 6.823 6.709 6.762 3,112,948 +0.15(+2.24%)
Sep 15, 2005 6.701 6.840 6.561 6.614 2,030,732 +0.09(+1.34%)
Sep 14, 2005 6.108 6.535 6.100 6.526 1,973,007 +0.55(+9.18%)
Sep 13, 2005 6.073 6.073 5.978 5.978 952,304 -0.15(-2.42%)
Sep 12, 2005 6.187 6.187 6.030 6.126 1,121,005 -0.11(-1.82%)
Sep 09, 2005 6.004 6.309 5.943 6.239 1,958,891 +0.29(+4.83%)
Sep 08, 2005 5.908 5.995 5.882 5.951 1,396,896 +0.19(+3.33%)
Sep 07, 2005 5.829 5.873 5.716 5.760 737,123 -0.04(-0.75%)
Sep 06, 2005 5.873 5.908 5.760 5.803 1,352,597 -0.03(-0.60%)
Sep 02, 2005 5.943 5.943 5.829 5.838 879,773 -0.10(-1.76%)
Sep 01, 2005 5.646 5.969 5.620 5.943 1,952,120 +0.44(+7.91%)
Aug 31, 2005 5.315 5.516 5.298 5.507 830,655 +0.18(+3.44%)
Aug 30, 2005 5.254 5.402 5.254 5.324 999,471 -0.16(-2.86%)
Aug 29, 2005 5.551 5.629 5.472 5.481 885,052 -0.06(-1.10%)
Aug 26, 2005 5.551 5.673 5.455 5.542 1,110,218 -0.01(-0.16%)
Aug 25, 2005 5.498 5.664 5.481 5.551 963,091 +0.07(+1.27%)
Aug 24, 2005 5.664 5.690 5.481 5.481 803,915 -0.13(-2.33%)
Aug 23, 2005 5.742 5.777 5.585 5.612 801,964 -0.10(-1.68%)
Aug 22, 2005 5.803 5.847 5.568 5.707 1,770,220 +0.04(+0.77%)
Aug 19, 2005 5.699 5.829 5.664 5.664 924,761 -0.03(-0.61%)
Aug 18, 2005 5.646 5.777 5.559 5.699 995,914 +0.03(+0.62%)
Aug 17, 2005 5.751 5.760 5.585 5.664 1,240,474 -0.24(-3.99%)
Aug 16, 2005 5.655 5.899 5.655 5.899 1,333,661 +0.22(+3.83%)
Aug 15, 2005 5.411 5.812 5.411 5.681 918,793 -0.11(-1.95%)
Aug 12, 2005 5.795 5.951 5.646 5.795 1,802,698 +0.03(+0.61%)
Aug 11, 2005 5.577 5.786 5.533 5.760 2,423,567 +0.31(+5.76%)
Aug 10, 2005 5.228 5.472 5.193 5.446 1,728,217 +0.24(+4.52%)
Aug 09, 2005 5.211 5.211 5.071 5.211 818,834 -0.01(-0.17%)
Aug 08, 2005 5.350 5.455 5.202 5.219 986,044 -0.14(-2.60%)
Aug 05, 2005 5.315 5.394 5.176 5.359 916,383 -0.03(-0.49%)
Aug 04, 2005 5.341 5.481 5.315 5.385 1,104,365 +0.09(+1.64%)
Aug 03, 2005 5.115 5.350 5.115 5.298 1,399,880 +0.25(+5.01%)
Aug 02, 2005 4.941 5.071 4.906 5.045 1,452,900 +0.10(+1.94%)
Aug 01, 2005 4.906 4.984 4.871 4.949 465,020 +0.10(+2.16%)
Jul 29, 2005 4.975 4.984 4.810 4.845 1,038,261 -0.12(-2.46%)
Jul 28, 2005 5.028 5.045 4.888 4.967 1,182,863 -0.07(-1.38%)
Jul 27, 2005 5.071 5.097 5.010 5.036 914,202 -0.08(-1.53%)
Jul 26, 2005 5.228 5.228 5.045 5.115 1,195,487 -0.15(-2.81%)
Jul 25, 2005 5.341 5.359 5.263 5.263 526,418 -0.06(-1.15%)
Jul 22, 2005 5.463 5.472 5.280 5.324 796,111 -0.15(-2.71%)
Jul 21, 2005 5.429 5.559 5.402 5.472 1,401,945 +0.17(+3.29%)
Jul 20, 2005 5.237 5.350 5.228 5.298 757,321 +0.13(+2.53%)
Jul 19, 2005 5.158 5.228 5.132 5.167 575,307 +0.00(+0.00%)
Jul 18, 2005 5.272 5.350 5.167 5.167 748,025 -0.15(-2.79%)
Jul 15, 2005 5.307 5.315 5.237 5.315 630,393 -0.02(-0.33%)
Jul 14, 2005 5.524 5.568 5.333 5.333 1,530,021 -0.24(-4.23%)
Jul 13, 2005 5.472 5.594 5.411 5.568 692,250 +0.05(+0.95%)
Jul 12, 2005 5.620 5.620 5.481 5.516 574,733 -0.01(-0.16%)
Jul 11, 2005 5.341 5.568 5.333 5.524 980,535 +0.18(+3.43%)
Jul 08, 2005 5.350 5.455 5.298 5.341 788,651 -0.01(-0.16%)
Jul 07, 2005 5.315 5.376 5.289 5.350 1,898,066 +0.18(+3.54%)
Jul 06, 2005 5.080 5.263 5.080 5.167 1,150,729 +0.10(+1.89%)
Jul 05, 2005 5.097 5.124 5.028 5.071 1,175,174 -0.24(-4.59%)
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.