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 (%)
Jun 30, 2005 4.765 4.836 4.687 4.781 1,281,480 +0.03(+0.66%)
Jun 29, 2005 4.530 4.765 4.515 4.750 1,282,883 +0.22(+4.84%)
Jun 28, 2005 4.515 4.538 4.452 4.530 895,785 -0.05(-1.20%)
Jun 27, 2005 4.624 4.648 4.585 4.585 614,840 -0.06(-1.35%)
Jun 24, 2005 4.585 4.687 4.569 4.648 1,014,568 +0.05(+1.02%)
Jun 23, 2005 4.530 4.656 4.515 4.601 1,110,769 +0.10(+2.26%)
Jun 22, 2005 4.522 4.718 4.475 4.499 719,078 -0.07(-1.54%)
Jun 21, 2005 4.499 4.616 4.460 4.569 674,422 +0.03(+0.69%)
Jun 20, 2005 4.648 4.718 4.522 4.538 1,238,483 -0.10(-2.20%)
Jun 17, 2005 4.726 4.726 4.593 4.640 1,377,808 -0.01(-0.17%)
Jun 16, 2005 4.577 4.687 4.577 4.648 1,994,817 +0.21(+4.77%)
Jun 15, 2005 4.421 4.483 4.350 4.436 1,385,718 +0.08(+1.80%)
Jun 14, 2005 4.428 4.452 4.358 4.358 802,137 -0.14(-3.14%)
Jun 13, 2005 4.421 4.530 4.373 4.499 1,339,276 +0.13(+2.87%)
Jun 10, 2005 4.178 4.389 4.138 4.373 1,144,834 +0.19(+4.49%)
Jun 09, 2005 4.248 4.248 4.154 4.185 1,097,245 -0.08(-1.84%)
Jun 08, 2005 4.240 4.342 4.225 4.264 772,026 +0.05(+1.12%)
Jun 07, 2005 4.311 4.350 4.185 4.217 1,346,549 -0.14(-3.24%)
Jun 06, 2005 4.554 4.616 4.358 4.358 1,110,896 -0.12(-2.63%)
Jun 03, 2005 4.460 4.554 4.436 4.475 1,239,376 +0.09(+1.96%)
Jun 02, 2005 4.256 4.546 4.248 4.389 2,357,035 +0.20(+4.67%)
Jun 01, 2005 4.131 4.272 4.099 4.193 1,192,424 +0.02(+0.38%)
May 31, 2005 4.036 4.209 4.013 4.178 1,038,427 -0.01(-0.19%)
May 27, 2005 4.029 4.232 4.029 4.185 1,328,559 +0.20(+4.91%)
May 26, 2005 4.076 4.076 3.989 3.989 1,296,918 -0.13(-3.05%)
May 25, 2005 4.256 4.256 4.036 4.115 1,852,302 -0.13(-2.96%)
May 24, 2005 4.154 4.264 4.138 4.240 1,710,426 +0.14(+3.44%)
May 23, 2005 3.958 4.131 3.958 4.099 1,114,214 +0.13(+3.36%)
May 20, 2005 3.982 3.982 3.911 3.966 989,179 -0.02(-0.39%)
May 19, 2005 3.935 4.013 3.895 3.982 828,547 +0.04(+0.99%)
May 18, 2005 3.613 4.005 3.613 3.942 1,060,244 +0.04(+1.00%)
May 17, 2005 3.895 3.958 3.880 3.903 837,095 +0.02(+0.61%)
May 16, 2005 3.833 3.911 3.809 3.880 1,687,460 -0.02(-0.60%)
May 13, 2005 4.076 4.076 3.848 3.903 1,889,430 -0.20(-4.78%)
May 12, 2005 4.154 4.154 4.021 4.099 1,134,755 -0.08(-1.88%)
May 11, 2005 4.232 4.232 4.115 4.178 1,274,080 -0.10(-2.38%)
May 10, 2005 4.358 4.389 4.185 4.279 1,011,634 -0.02(-0.55%)
May 09, 2005 4.389 4.389 4.303 4.303 645,078 -0.05(-1.26%)
May 06, 2005 4.209 4.358 4.170 4.358 1,797,568 +0.10(+2.39%)
May 05, 2005 4.381 4.381 4.256 4.256 825,868 -0.10(-2.34%)
May 04, 2005 4.326 4.397 4.303 4.358 1,073,131 +0.09(+2.02%)
May 03, 2005 4.185 4.295 4.185 4.272 988,158 +0.01(+0.18%)
May 02, 2005 4.193 4.264 4.146 4.264 1,038,937 +0.07(+1.68%)
Apr 29, 2005 4.154 4.264 4.131 4.193 993,006 +0.12(+2.88%)
Apr 28, 2005 4.052 4.154 4.021 4.076 1,401,921 +0.02(+0.39%)
Apr 27, 2005 4.162 4.170 3.982 4.060 2,268,745 -0.13(-3.00%)
Apr 26, 2005 4.303 4.303 4.178 4.185 743,319 -0.09(-2.20%)
Apr 25, 2005 4.240 4.287 4.193 4.279 1,103,114 +0.04(+0.92%)
Apr 22, 2005 4.358 4.366 4.240 4.240 716,781 -0.07(-1.64%)
Apr 21, 2005 4.358 4.389 4.272 4.311 705,171 -0.02(-0.54%)
Apr 20, 2005 4.397 4.452 4.272 4.334 1,072,365 -0.05(-1.25%)
Apr 19, 2005 4.232 4.389 4.193 4.389 1,651,353 +0.18(+4.28%)
Apr 18, 2005 4.154 4.272 4.154 4.209 1,810,454 +0.05(+1.32%)
Apr 15, 2005 4.279 4.342 4.138 4.154 1,384,187 -0.12(-2.75%)
Apr 14, 2005 4.326 4.397 4.272 4.272 1,577,608 -0.17(-3.88%)
Apr 13, 2005 4.593 4.632 4.421 4.444 1,064,072 -0.14(-3.08%)
Apr 12, 2005 4.609 4.624 4.460 4.585 1,207,990 -0.02(-0.51%)
Apr 11, 2005 4.758 4.789 4.577 4.609 1,066,241 -0.11(-2.33%)
Apr 08, 2005 4.750 4.844 4.703 4.718 998,237 -0.06(-1.31%)
Apr 07, 2005 4.734 4.859 4.718 4.781 1,308,273 +0.08(+1.67%)
Apr 06, 2005 4.663 4.734 4.640 4.703 864,527 +0.04(+0.84%)
Apr 05, 2005 4.656 4.734 4.632 4.663 682,843 +0.02(+0.34%)
Apr 04, 2005 4.750 4.750 4.632 4.648 875,499 -0.15(-3.10%)
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.