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

Kinross Gold Corporation (NY: KGC )

7.440 -0.550 (-6.88%)
Streaming Delayed Price Updated: 2:33 PM EDT, Jun 7, 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 (%)
May 31, 2005 4.016 4.187 3.992 4.156 1,043,822 -0.01(-0.19%)
May 27, 2005 4.008 4.211 4.008 4.164 1,335,461 +0.19(+4.91%)
May 26, 2005 4.055 4.055 3.969 3.969 1,303,655 -0.12(-3.05%)
May 25, 2005 4.234 4.234 4.016 4.094 1,861,925 -0.12(-2.96%)
May 24, 2005 4.133 4.242 4.117 4.218 1,719,311 +0.14(+3.44%)
May 23, 2005 3.938 4.109 3.938 4.078 1,120,002 +0.13(+3.36%)
May 20, 2005 3.961 3.961 3.891 3.945 994,317 -0.02(-0.39%)
May 19, 2005 3.914 3.992 3.875 3.961 832,851 +0.04(+0.99%)
May 18, 2005 3.595 3.984 3.595 3.922 1,065,752 +0.04(+1.00%)
May 17, 2005 3.875 3.938 3.860 3.883 841,444 +0.02(+0.61%)
May 16, 2005 3.813 3.891 3.789 3.860 1,696,226 -0.02(-0.60%)
May 13, 2005 4.055 4.055 3.828 3.883 1,899,245 -0.19(-4.78%)
May 12, 2005 4.133 4.133 4.000 4.078 1,140,650 -0.08(-1.88%)
May 11, 2005 4.211 4.211 4.094 4.156 1,280,698 -0.10(-2.38%)
May 10, 2005 4.335 4.366 4.164 4.257 1,016,889 -0.02(-0.55%)
May 09, 2005 4.366 4.366 4.281 4.281 648,429 -0.05(-1.26%)
May 06, 2005 4.187 4.335 4.148 4.335 1,806,906 +0.10(+2.39%)
May 05, 2005 4.359 4.359 4.234 4.234 830,158 -0.10(-2.34%)
May 04, 2005 4.304 4.374 4.281 4.335 1,078,705 +0.09(+2.02%)
May 03, 2005 4.164 4.273 4.164 4.250 993,291 +0.01(+0.18%)
May 02, 2005 4.172 4.242 4.125 4.242 1,044,335 +0.07(+1.68%)
Apr 29, 2005 4.133 4.242 4.109 4.172 998,165 +0.12(+2.88%)
Apr 28, 2005 4.031 4.133 4.000 4.055 1,409,204 +0.02(+0.39%)
Apr 27, 2005 4.140 4.148 3.961 4.039 2,280,531 -0.12(-3.00%)
Apr 26, 2005 4.281 4.281 4.156 4.164 747,181 -0.09(-2.20%)
Apr 25, 2005 4.218 4.265 4.172 4.257 1,108,844 +0.04(+0.92%)
Apr 22, 2005 4.335 4.343 4.218 4.218 720,505 -0.07(-1.64%)
Apr 21, 2005 4.335 4.366 4.250 4.289 708,834 -0.02(-0.54%)
Apr 20, 2005 4.374 4.429 4.250 4.312 1,077,936 -0.05(-1.25%)
Apr 19, 2005 4.211 4.366 4.172 4.366 1,659,932 +0.18(+4.28%)
Apr 18, 2005 4.133 4.250 4.133 4.187 1,819,859 +0.05(+1.32%)
Apr 15, 2005 4.257 4.320 4.117 4.133 1,391,378 -0.12(-2.75%)
Apr 14, 2005 4.304 4.374 4.250 4.250 1,585,804 -0.17(-3.88%)
Apr 13, 2005 4.569 4.608 4.398 4.421 1,069,600 -0.14(-3.08%)
Apr 12, 2005 4.585 4.600 4.437 4.561 1,214,265 -0.02(-0.51%)
Apr 11, 2005 4.733 4.764 4.554 4.585 1,071,780 -0.11(-2.33%)
Apr 08, 2005 4.725 4.819 4.678 4.694 1,003,423 -0.06(-1.31%)
Apr 07, 2005 4.710 4.834 4.694 4.756 1,315,069 +0.08(+1.67%)
Apr 06, 2005 4.639 4.710 4.616 4.678 869,018 +0.04(+0.84%)
Apr 05, 2005 4.632 4.710 4.608 4.639 686,390 +0.02(+0.34%)
Apr 04, 2005 4.725 4.725 4.608 4.624 880,047 -0.15(-3.10%)
Apr 01, 2005 4.678 4.811 4.671 4.772 1,194,386 +0.09(+2.00%)
Mar 31, 2005 4.694 4.749 4.671 4.678 1,157,835 +0.05(+1.01%)
Mar 30, 2005 4.671 4.686 4.600 4.632 1,525,142 +0.00(+0.00%)
Mar 29, 2005 4.671 4.764 4.577 4.632 1,135,007 -0.02(-0.34%)
Mar 28, 2005 4.702 4.741 4.646 4.647 1,221,704 -0.09(-1.81%)
Mar 24, 2005 4.795 4.866 4.686 4.733 1,452,809 -0.04(-0.82%)
Mar 23, 2005 4.858 4.889 4.764 4.772 1,495,644 -0.12(-2.39%)
Mar 22, 2005 5.068 5.123 4.881 4.889 1,751,374 -0.14(-2.79%)
Mar 21, 2005 5.045 5.068 4.912 5.029 1,382,272 -0.13(-2.57%)
Mar 18, 2005 5.146 5.224 5.138 5.162 733,330 -0.06(-1.19%)
Mar 17, 2005 5.107 5.232 5.076 5.224 1,107,690 -0.02(-0.30%)
Mar 16, 2005 5.302 5.333 5.232 5.240 1,764,583 +0.02(+0.45%)
Mar 15, 2005 5.341 5.341 5.193 5.216 1,654,289 -0.10(-1.91%)
Mar 14, 2005 5.341 5.349 5.263 5.318 1,562,078 -0.08(-1.45%)
Mar 11, 2005 5.552 5.552 5.341 5.396 2,841,366 -0.16(-2.95%)
Mar 10, 2005 5.606 5.606 5.466 5.559 1,481,409 -0.06(-1.11%)
Mar 09, 2005 5.653 5.715 5.575 5.622 1,883,086 -0.03(-0.55%)
Mar 08, 2005 5.466 5.700 5.466 5.653 2,671,435 +0.30(+5.53%)
Mar 07, 2005 5.333 5.411 5.279 5.357 2,239,106 +0.01(+0.15%)
Mar 04, 2005 5.248 5.411 5.232 5.349 2,468,416 +0.16(+3.16%)
Mar 03, 2005 5.099 5.185 5.068 5.185 1,486,026 +0.02(+0.45%)
Mar 02, 2005 5.014 5.193 4.990 5.162 1,887,575 +0.16(+3.28%)
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.