Skip to main content

Kinross Gold Corporation (NY: KGC )

9.210 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 9.576 9.672 9.358 9.576 1,570,991 +0.10(+1.01%)
May 30, 2006 9.846 9.864 9.437 9.480 1,965,891 -0.09(-0.91%)
May 26, 2006 9.646 9.646 9.367 9.568 1,315,185 +0.01(+0.09%)
May 25, 2006 9.358 9.585 9.280 9.559 1,683,115 +0.37(+4.08%)
May 24, 2006 9.263 9.402 8.923 9.184 3,200,857 -0.37(-3.83%)
May 23, 2006 9.489 9.960 9.437 9.550 2,834,533 +0.29(+3.10%)
May 22, 2006 9.175 9.324 9.001 9.263 2,962,264 -0.18(-1.94%)
May 19, 2006 9.228 9.472 8.940 9.446 3,961,277 +0.01(+0.09%)
May 18, 2006 9.681 9.838 9.289 9.437 2,503,442 -0.24(-2.43%)
May 17, 2006 10.15 10.37 9.515 9.672 4,043,103 -0.31(-3.14%)
May 16, 2006 10.05 10.33 9.585 9.986 3,527,817 +0.03(+0.26%)
May 15, 2006 10.19 10.34 9.820 9.960 3,304,832 -0.74(-6.92%)
May 12, 2006 11.04 11.18 10.40 10.70 3,373,575 -0.35(-3.15%)
May 11, 2006 11.40 11.43 10.97 11.05 3,114,785 +0.01(+0.08%)
May 10, 2006 11.01 11.28 10.94 11.04 2,958,363 -0.03(-0.24%)
May 09, 2006 10.81 11.23 10.71 11.07 2,485,194 +0.51(+4.79%)
May 08, 2006 10.57 10.63 10.37 10.56 1,977,138 -0.14(-1.30%)
May 05, 2006 10.94 11.02 10.62 10.70 2,324,182 -0.28(-2.54%)
May 04, 2006 10.88 11.02 10.59 10.98 2,458,914 +0.01(+0.08%)
May 03, 2006 11.26 11.26 10.76 10.97 2,809,974 -0.21(-1.87%)
May 02, 2006 11.02 11.22 10.89 11.18 3,392,741 +0.31(+2.89%)
May 01, 2006 10.94 11.12 10.79 10.87 2,717,704 +0.19(+1.80%)
Apr 28, 2006 10.46 10.78 10.38 10.67 2,416,336 +0.40(+3.90%)
Apr 27, 2006 10.32 10.55 10.19 10.27 2,281,031 -0.28(-2.64%)
Apr 26, 2006 10.48 10.67 10.40 10.55 2,046,914 +0.18(+1.76%)
Apr 25, 2006 10.24 10.53 10.16 10.37 2,348,741 +0.21(+2.06%)
Apr 24, 2006 9.855 10.20 9.768 10.16 1,669,229 +0.16(+1.57%)
Apr 21, 2006 9.968 10.09 9.899 10.00 2,204,943 +0.24(+2.41%)
Apr 20, 2006 10.46 10.46 9.742 9.768 3,226,105 -0.71(-6.74%)
Apr 19, 2006 10.18 10.49 10.05 10.47 3,059,010 +0.32(+3.18%)
Apr 18, 2006 10.06 10.20 9.925 10.15 2,344,036 +0.10(+0.95%)
Apr 17, 2006 9.690 10.06 9.689 10.06 3,000,136 +0.59(+6.26%)
Apr 13, 2006 9.376 9.463 9.245 9.463 1,140,515 +0.09(+0.93%)
Apr 12, 2006 9.254 9.463 9.245 9.376 1,100,348 +0.17(+1.80%)
Apr 11, 2006 9.419 9.594 9.210 9.210 1,981,843 -0.20(-2.13%)
Apr 10, 2006 9.620 9.672 9.332 9.411 2,157,546 -0.04(-0.46%)
Apr 07, 2006 9.585 9.620 9.358 9.454 2,172,121 -0.24(-2.43%)
Apr 06, 2006 9.777 9.803 9.602 9.690 2,154,791 +0.04(+0.45%)
Apr 05, 2006 9.585 9.707 9.472 9.646 2,017,190 +0.14(+1.47%)
Apr 04, 2006 9.541 9.585 9.411 9.507 1,705,494 +0.04(+0.46%)
Apr 03, 2006 9.585 9.698 9.463 9.463 2,077,671 -0.06(-0.64%)
Mar 31, 2006 9.533 9.602 9.350 9.524 2,305,820 -0.10(-1.00%)
Mar 30, 2006 9.733 9.733 9.376 9.620 3,162,182 +0.41(+4.45%)
Mar 29, 2006 8.870 9.210 8.844 9.210 1,820,601 +0.40(+4.55%)
Mar 28, 2006 9.141 9.141 8.775 8.809 2,239,027 -0.26(-2.88%)
Mar 27, 2006 8.958 9.245 8.923 9.071 2,753,740 +0.27(+3.07%)
Mar 24, 2006 8.618 8.870 8.496 8.801 2,687,063 +0.32(+3.80%)
Mar 23, 2006 8.356 8.539 8.269 8.478 1,231,522 +0.03(+0.41%)
Mar 22, 2006 8.304 8.452 8.261 8.443 1,083,134 +0.10(+1.15%)
Mar 21, 2006 8.295 8.539 8.165 8.348 1,708,592 -0.09(-1.03%)
Mar 20, 2006 8.234 8.531 8.208 8.435 1,860,768 +0.17(+2.11%)
Mar 17, 2006 8.522 8.522 8.191 8.261 1,686,328 -0.23(-2.67%)
Mar 16, 2006 8.592 8.679 8.461 8.487 2,757,183 -0.06(-0.71%)
Mar 15, 2006 8.522 8.644 8.382 8.548 2,532,247 +0.20(+2.40%)
Mar 14, 2006 8.025 8.365 7.990 8.348 1,884,409 +0.26(+3.23%)
Mar 13, 2006 8.086 8.173 7.929 8.086 1,322,874 +0.08(+0.98%)
Mar 10, 2006 7.694 8.069 7.642 8.008 2,208,156 +0.17(+2.22%)
Mar 09, 2006 8.261 8.304 7.781 7.834 2,380,530 -0.22(-2.71%)
Mar 08, 2006 7.799 8.130 7.738 8.051 2,344,036 +0.06(+0.76%)
Mar 07, 2006 8.191 8.226 7.825 7.990 3,286,929 -0.27(-3.27%)
Mar 06, 2006 8.583 8.644 8.060 8.261 2,625,550 -0.37(-4.24%)
Mar 03, 2006 8.818 8.836 8.592 8.626 2,472,456 -0.26(-2.94%)
Mar 02, 2006 8.426 8.949 8.330 8.888 3,829,644 +0.59(+7.14%)
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.