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

Kinross Gold Corporation (NY: KGC )

7.880 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 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 6.109 6.117 5.938 5.977 1,919,646 -0.11(-1.79%)
Sep 29, 2005 5.962 6.117 5.930 6.086 2,474,853 +0.12(+2.09%)
Sep 28, 2005 5.712 5.962 5.611 5.962 1,929,925 +0.26(+4.50%)
Sep 27, 2005 5.681 5.767 5.565 5.705 2,100,561 -0.06(-1.08%)
Sep 26, 2005 5.533 5.907 5.526 5.767 1,913,350 +0.12(+2.07%)
Sep 23, 2005 5.612 5.689 5.526 5.650 2,056,874 -0.07(-1.22%)
Sep 22, 2005 5.915 5.915 5.635 5.720 2,045,567 -0.14(-2.39%)
Sep 21, 2005 5.744 5.938 5.736 5.860 2,979,820 +0.18(+3.15%)
Sep 20, 2005 5.759 5.907 5.666 5.681 1,720,871 -0.12(-2.01%)
Sep 19, 2005 6.195 6.265 5.736 5.798 3,727,121 -0.24(-3.99%)
Sep 16, 2005 6.070 6.094 5.993 6.039 3,485,302 +0.13(+2.24%)
Sep 15, 2005 5.985 6.109 5.860 5.907 2,273,637 +0.08(+1.34%)
Sep 14, 2005 5.456 5.837 5.448 5.829 2,209,007 +0.49(+9.18%)
Sep 13, 2005 5.425 5.425 5.339 5.339 1,066,213 -0.13(-2.42%)
Sep 12, 2005 5.526 5.526 5.386 5.471 1,255,094 -0.10(-1.82%)
Sep 09, 2005 5.362 5.635 5.308 5.572 2,193,202 +0.26(+4.83%)
Sep 08, 2005 5.277 5.354 5.253 5.316 1,563,985 +0.17(+3.33%)
Sep 07, 2005 5.207 5.246 5.105 5.144 825,293 -0.04(-0.75%)
Sep 06, 2005 5.246 5.277 5.144 5.183 1,514,387 -0.03(-0.60%)
Sep 02, 2005 5.308 5.308 5.207 5.214 985,007 -0.09(-1.76%)
Sep 01, 2005 5.043 5.331 5.020 5.308 2,185,621 +0.39(+7.91%)
Aug 31, 2005 4.747 4.926 4.732 4.919 930,013 +0.16(+3.44%)
Aug 30, 2005 4.693 4.825 4.693 4.755 1,119,022 -0.14(-2.86%)
Aug 29, 2005 4.958 5.028 4.888 4.895 990,917 -0.05(-1.10%)
Aug 26, 2005 4.958 5.067 4.872 4.950 1,243,016 -0.01(-0.16%)
Aug 25, 2005 4.911 5.059 4.895 4.958 1,078,291 +0.06(+1.27%)
Aug 24, 2005 5.059 5.082 4.895 4.895 900,075 -0.12(-2.33%)
Aug 23, 2005 5.129 5.160 4.989 5.012 897,890 -0.09(-1.68%)
Aug 22, 2005 5.183 5.222 4.973 5.098 1,981,964 +0.04(+0.77%)
Aug 19, 2005 5.090 5.207 5.059 5.059 1,035,375 -0.03(-0.61%)
Aug 18, 2005 5.043 5.160 4.965 5.090 1,115,039 +0.03(+0.62%)
Aug 17, 2005 5.137 5.144 4.989 5.059 1,388,852 -0.21(-3.99%)
Aug 16, 2005 5.051 5.269 5.051 5.269 1,493,186 +0.19(+3.83%)
Aug 15, 2005 4.833 5.191 4.833 5.074 1,028,694 -0.10(-1.95%)
Aug 12, 2005 5.175 5.316 5.043 5.175 2,018,327 +0.03(+0.61%)
Aug 11, 2005 4.981 5.168 4.942 5.144 2,713,460 +0.28(+5.76%)
Aug 10, 2005 4.670 4.888 4.638 4.864 1,934,936 +0.21(+4.52%)
Aug 09, 2005 4.654 4.654 4.530 4.654 916,779 -0.01(-0.17%)
Aug 08, 2005 4.779 4.872 4.646 4.662 1,103,989 -0.12(-2.60%)
Aug 05, 2005 4.747 4.817 4.623 4.786 1,025,995 -0.02(-0.49%)
Aug 04, 2005 4.771 4.895 4.747 4.810 1,236,463 +0.08(+1.64%)
Aug 03, 2005 4.568 4.779 4.568 4.732 1,567,325 +0.23(+5.01%)
Aug 02, 2005 4.413 4.530 4.382 4.506 1,626,688 +0.09(+1.94%)
Aug 01, 2005 4.382 4.452 4.351 4.421 520,643 +0.09(+2.16%)
Jul 29, 2005 4.444 4.452 4.296 4.327 1,162,452 -0.11(-2.46%)
Jul 28, 2005 4.491 4.506 4.366 4.436 1,324,350 -0.06(-1.38%)
Jul 27, 2005 4.530 4.553 4.475 4.498 1,023,554 -0.07(-1.53%)
Jul 26, 2005 4.670 4.670 4.506 4.568 1,338,484 -0.13(-2.81%)
Jul 25, 2005 4.771 4.786 4.701 4.701 589,385 -0.05(-1.15%)
Jul 22, 2005 4.880 4.888 4.716 4.755 891,337 -0.13(-2.71%)
Jul 21, 2005 4.849 4.965 4.825 4.888 1,569,638 +0.16(+3.29%)
Jul 20, 2005 4.677 4.779 4.670 4.732 847,908 +0.12(+2.53%)
Jul 19, 2005 4.607 4.670 4.584 4.615 644,122 +0.00(+0.00%)
Jul 18, 2005 4.709 4.779 4.615 4.615 837,500 -0.13(-2.79%)
Jul 15, 2005 4.740 4.747 4.677 4.747 705,797 -0.02(-0.33%)
Jul 14, 2005 4.934 4.973 4.763 4.763 1,713,034 -0.21(-4.23%)
Jul 13, 2005 4.888 4.996 4.833 4.973 775,054 +0.05(+0.95%)
Jul 12, 2005 5.020 5.020 4.895 4.926 643,479 -0.01(-0.16%)
Jul 11, 2005 4.771 4.973 4.763 4.934 1,097,822 +0.16(+3.43%)
Jul 08, 2005 4.779 4.872 4.732 4.771 882,986 -0.01(-0.16%)
Jul 07, 2005 4.747 4.802 4.724 4.779 2,125,102 +0.16(+3.54%)
Jul 06, 2005 4.537 4.701 4.537 4.615 1,288,373 +0.09(+1.89%)
Jul 05, 2005 4.553 4.576 4.491 4.530 1,315,741 -0.22(-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.