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

Kinross Gold Corporation (NY: KGC )

8.130 +0.010 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jul 29, 2005 4.467 4.475 4.318 4.350 1,156,445 -0.11(-2.46%)
Jul 28, 2005 4.514 4.530 4.389 4.459 1,317,506 -0.06(-1.38%)
Jul 27, 2005 4.553 4.577 4.498 4.522 1,018,264 -0.07(-1.53%)
Jul 26, 2005 4.694 4.694 4.530 4.592 1,331,567 -0.13(-2.81%)
Jul 25, 2005 4.796 4.811 4.725 4.725 586,339 -0.05(-1.15%)
Jul 22, 2005 4.905 4.913 4.741 4.780 886,731 -0.13(-2.71%)
Jul 21, 2005 4.874 4.991 4.850 4.913 1,561,526 +0.16(+3.29%)
Jul 20, 2005 4.702 4.803 4.694 4.756 843,526 +0.12(+2.53%)
Jul 19, 2005 4.631 4.694 4.608 4.639 640,793 +0.00(+0.00%)
Jul 18, 2005 4.733 4.803 4.639 4.639 833,172 -0.13(-2.79%)
Jul 15, 2005 4.764 4.772 4.702 4.772 702,150 -0.02(-0.33%)
Jul 14, 2005 4.960 4.999 4.788 4.788 1,704,181 -0.21(-4.23%)
Jul 13, 2005 4.913 5.022 4.858 4.999 771,048 +0.05(+0.95%)
Jul 12, 2005 5.046 5.046 4.921 4.952 640,154 -0.01(-0.16%)
Jul 11, 2005 4.796 4.999 4.788 4.960 1,092,148 +0.16(+3.43%)
Jul 08, 2005 4.803 4.897 4.756 4.796 878,422 -0.01(-0.16%)
Jul 07, 2005 4.772 4.827 4.749 4.803 2,114,120 +0.16(+3.54%)
Jul 06, 2005 4.561 4.725 4.561 4.639 1,281,714 +0.09(+1.89%)
Jul 05, 2005 4.577 4.600 4.514 4.553 1,308,941 -0.22(-4.59%)
Jul 01, 2005 4.772 4.780 4.553 4.772 961,509 +0.00(+0.00%)
Jun 30, 2005 4.756 4.827 4.678 4.772 1,283,888 +0.03(+0.66%)
Jun 29, 2005 4.522 4.756 4.506 4.741 1,285,294 +0.22(+4.84%)
Jun 28, 2005 4.506 4.530 4.444 4.522 897,468 -0.05(-1.20%)
Jun 27, 2005 4.616 4.639 4.577 4.577 615,995 -0.06(-1.35%)
Jun 24, 2005 4.577 4.678 4.561 4.639 1,016,475 +0.05(+1.02%)
Jun 23, 2005 4.522 4.647 4.506 4.592 1,112,856 +0.10(+2.26%)
Jun 22, 2005 4.514 4.710 4.467 4.490 720,429 -0.07(-1.54%)
Jun 21, 2005 4.490 4.608 4.451 4.561 675,690 +0.03(+0.69%)
Jun 20, 2005 4.639 4.710 4.514 4.530 1,240,810 -0.10(-2.20%)
Jun 17, 2005 4.717 4.717 4.584 4.631 1,380,396 -0.01(-0.17%)
Jun 16, 2005 4.569 4.678 4.569 4.639 1,998,565 +0.21(+4.77%)
Jun 15, 2005 4.412 4.475 4.342 4.428 1,388,322 +0.08(+1.80%)
Jun 14, 2005 4.420 4.444 4.350 4.350 803,644 -0.14(-3.14%)
Jun 13, 2005 4.412 4.522 4.365 4.490 1,341,793 +0.13(+2.87%)
Jun 10, 2005 4.170 4.381 4.131 4.365 1,146,985 +0.19(+4.49%)
Jun 09, 2005 4.240 4.240 4.146 4.178 1,099,306 -0.08(-1.84%)
Jun 08, 2005 4.232 4.334 4.217 4.256 773,477 +0.05(+1.12%)
Jun 07, 2005 4.303 4.342 4.178 4.209 1,349,079 -0.14(-3.24%)
Jun 06, 2005 4.545 4.608 4.350 4.350 1,112,984 -0.12(-2.63%)
Jun 03, 2005 4.451 4.545 4.428 4.467 1,241,705 +0.09(+1.96%)
Jun 02, 2005 4.248 4.537 4.240 4.381 2,361,464 +0.20(+4.67%)
Jun 01, 2005 4.123 4.264 4.091 4.185 1,194,665 +0.02(+0.38%)
May 31, 2005 4.029 4.201 4.005 4.170 1,040,378 -0.01(-0.19%)
May 27, 2005 4.021 4.224 4.021 4.178 1,331,055 +0.20(+4.91%)
May 26, 2005 4.068 4.068 3.982 3.982 1,299,355 -0.13(-3.05%)
May 25, 2005 4.248 4.248 4.029 4.107 1,855,783 -0.13(-2.96%)
May 24, 2005 4.146 4.256 4.131 4.232 1,713,640 +0.14(+3.44%)
May 23, 2005 3.951 4.123 3.951 4.091 1,116,307 +0.13(+3.36%)
May 20, 2005 3.974 3.974 3.904 3.958 991,037 -0.02(-0.39%)
May 19, 2005 3.927 4.005 3.888 3.974 830,104 +0.04(+0.99%)
May 18, 2005 3.606 3.998 3.606 3.935 1,062,237 +0.04(+1.00%)
May 17, 2005 3.888 3.951 3.872 3.896 838,668 +0.02(+0.61%)
May 16, 2005 3.825 3.904 3.802 3.872 1,690,631 -0.02(-0.60%)
May 13, 2005 4.068 4.068 3.841 3.896 1,892,980 -0.20(-4.78%)
May 12, 2005 4.146 4.146 4.013 4.091 1,136,887 -0.08(-1.88%)
May 11, 2005 4.224 4.224 4.107 4.170 1,276,474 -0.10(-2.38%)
May 10, 2005 4.350 4.381 4.178 4.271 1,013,535 -0.02(-0.55%)
May 09, 2005 4.381 4.381 4.295 4.295 646,290 -0.05(-1.26%)
May 06, 2005 4.201 4.350 4.162 4.350 1,800,945 +0.10(+2.39%)
May 05, 2005 4.373 4.373 4.248 4.248 827,420 -0.10(-2.34%)
May 04, 2005 4.318 4.389 4.295 4.350 1,075,147 +0.09(+2.02%)
May 03, 2005 4.178 4.287 4.178 4.264 990,015 +0.01(+0.18%)
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.