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 (%)
Oct 31, 2005 6.195 6.195 5.960 6.082 2,225,830 +0.10(+1.75%)
Oct 28, 2005 5.882 6.030 5.829 5.978 958,042 +0.01(+0.15%)
Oct 27, 2005 6.091 6.117 5.917 5.969 860,952 +0.05(+0.88%)
Oct 26, 2005 6.195 6.291 5.882 5.917 1,872,130 -0.31(-5.03%)
Oct 25, 2005 6.100 6.300 6.065 6.230 1,767,466 +0.36(+6.08%)
Oct 24, 2005 5.934 6.039 5.873 5.873 1,567,893 -0.08(-1.32%)
Oct 21, 2005 5.681 5.978 5.681 5.951 1,702,625 +0.27(+4.75%)
Oct 20, 2005 6.021 6.074 5.655 5.681 2,409,451 -0.37(-6.19%)
Oct 19, 2005 6.082 6.082 5.890 6.056 1,835,750 -0.10(-1.56%)
Oct 18, 2005 6.256 6.335 6.134 6.152 1,538,399 -0.18(-2.89%)
Oct 17, 2005 6.343 6.431 6.300 6.335 1,178,731 +0.07(+1.11%)
Oct 14, 2005 6.195 6.335 6.117 6.265 1,893,820 -0.05(-0.83%)
Oct 13, 2005 6.283 6.335 6.126 6.317 1,329,989 -0.05(-0.82%)
Oct 12, 2005 6.492 6.587 6.300 6.370 1,493,412 -0.15(-2.27%)
Oct 11, 2005 6.666 6.797 6.474 6.518 1,177,928 -0.03(-0.53%)
Oct 10, 2005 6.622 6.666 6.465 6.553 922,810 -0.07(-1.05%)
Oct 07, 2005 6.335 6.648 6.335 6.622 1,847,915 +0.22(+3.40%)
Oct 06, 2005 6.222 6.457 6.222 6.404 1,885,328 +0.22(+3.52%)
Oct 05, 2005 6.265 6.317 6.169 6.187 1,286,723 -0.17(-2.61%)
Oct 04, 2005 6.509 6.570 6.248 6.352 1,391,158 -0.16(-2.41%)
Oct 03, 2005 6.579 6.657 6.422 6.509 1,460,475 -0.18(-2.73%)
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%)
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.