Skip to main content

Kinross Gold Corporation (NY: KGC )

9.275 +0.065 (+0.71%)
Streaming Delayed Price Updated: 3:31 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 9.569 9.664 9.351 9.569 1,572,237 +0.10(+1.01%)
May 30, 2006 9.839 9.856 9.429 9.473 1,967,450 -0.09(-0.91%)
May 26, 2006 9.638 9.638 9.360 9.560 1,316,228 +0.01(+0.09%)
May 25, 2006 9.351 9.577 9.273 9.551 1,684,450 +0.37(+4.08%)
May 24, 2006 9.255 9.395 8.916 9.177 3,203,396 -0.37(-3.83%)
May 23, 2006 9.482 9.952 9.429 9.543 2,836,781 +0.29(+3.10%)
May 22, 2006 9.168 9.316 8.994 9.255 2,964,614 -0.18(-1.94%)
May 19, 2006 9.220 9.464 8.933 9.438 3,964,419 +0.01(+0.09%)
May 18, 2006 9.673 9.830 9.281 9.429 2,505,427 -0.24(-2.43%)
May 17, 2006 10.14 10.36 9.508 9.664 4,046,310 -0.31(-3.14%)
May 16, 2006 10.04 10.32 9.577 9.978 3,530,615 +0.03(+0.26%)
May 15, 2006 10.19 10.33 9.812 9.952 3,307,453 -0.74(-6.92%)
May 12, 2006 11.03 11.17 10.40 10.69 3,376,251 -0.35(-3.15%)
May 11, 2006 11.39 11.42 10.96 11.04 3,117,255 +0.01(+0.08%)
May 10, 2006 11.00 11.28 10.94 11.03 2,960,709 -0.03(-0.24%)
May 09, 2006 10.80 11.22 10.70 11.06 2,487,165 +0.50(+4.79%)
May 08, 2006 10.56 10.62 10.36 10.55 1,978,706 -0.14(-1.30%)
May 05, 2006 10.93 11.01 10.61 10.69 2,326,025 -0.28(-2.54%)
May 04, 2006 10.87 11.01 10.58 10.97 2,460,864 +0.01(+0.08%)
May 03, 2006 11.25 11.25 10.75 10.96 2,812,202 -0.21(-1.87%)
May 02, 2006 11.01 11.21 10.88 11.17 3,395,432 +0.31(+2.89%)
May 01, 2006 10.94 11.11 10.78 10.86 2,719,860 +0.19(+1.80%)
Apr 28, 2006 10.46 10.77 10.37 10.67 2,418,253 +0.40(+3.90%)
Apr 27, 2006 10.31 10.54 10.19 10.27 2,282,840 -0.28(-2.64%)
Apr 26, 2006 10.47 10.67 10.40 10.54 2,048,537 +0.18(+1.76%)
Apr 25, 2006 10.23 10.52 10.15 10.36 2,350,604 +0.21(+2.06%)
Apr 24, 2006 9.847 10.20 9.760 10.15 1,670,553 +0.16(+1.57%)
Apr 21, 2006 9.960 10.08 9.891 9.995 2,206,692 +0.24(+2.41%)
Apr 20, 2006 10.45 10.45 9.734 9.760 3,228,663 -0.71(-6.74%)
Apr 19, 2006 10.17 10.48 10.04 10.47 3,061,436 +0.32(+3.18%)
Apr 18, 2006 10.05 10.20 9.917 10.14 2,345,895 +0.10(+0.95%)
Apr 17, 2006 9.682 10.05 9.682 10.05 3,002,516 +0.59(+6.26%)
Apr 13, 2006 9.368 9.455 9.238 9.455 1,141,420 +0.09(+0.93%)
Apr 12, 2006 9.247 9.455 9.238 9.368 1,101,221 +0.17(+1.80%)
Apr 11, 2006 9.412 9.586 9.203 9.203 1,983,415 -0.20(-2.13%)
Apr 10, 2006 9.612 9.664 9.325 9.403 2,159,257 -0.04(-0.46%)
Apr 07, 2006 9.577 9.612 9.351 9.447 2,173,843 -0.24(-2.43%)
Apr 06, 2006 9.769 9.795 9.595 9.682 2,156,500 +0.04(+0.45%)
Apr 05, 2006 9.577 9.699 9.464 9.638 2,018,790 +0.14(+1.47%)
Apr 04, 2006 9.534 9.577 9.403 9.499 1,706,846 +0.04(+0.46%)
Apr 03, 2006 9.577 9.691 9.455 9.455 2,079,318 -0.06(-0.64%)
Mar 31, 2006 9.525 9.595 9.342 9.516 2,307,648 -0.10(-1.00%)
Mar 30, 2006 9.725 9.725 9.368 9.612 3,164,690 +0.41(+4.45%)
Mar 29, 2006 8.863 9.203 8.837 9.203 1,822,045 +0.40(+4.55%)
Mar 28, 2006 9.133 9.133 8.768 8.802 2,240,803 -0.26(-2.88%)
Mar 27, 2006 8.950 9.238 8.916 9.064 2,755,924 +0.27(+3.07%)
Mar 24, 2006 8.611 8.863 8.489 8.794 2,689,194 +0.32(+3.80%)
Mar 23, 2006 8.350 8.533 8.263 8.472 1,232,499 +0.03(+0.41%)
Mar 22, 2006 8.297 8.445 8.254 8.437 1,083,993 +0.10(+1.15%)
Mar 21, 2006 8.289 8.533 8.158 8.341 1,709,948 -0.09(-1.03%)
Mar 20, 2006 8.228 8.524 8.202 8.428 1,862,244 +0.17(+2.11%)
Mar 17, 2006 8.515 8.515 8.184 8.254 1,687,666 -0.23(-2.67%)
Mar 16, 2006 8.585 8.672 8.454 8.480 2,759,370 -0.06(-0.71%)
Mar 15, 2006 8.515 8.637 8.376 8.541 2,534,255 +0.20(+2.40%)
Mar 14, 2006 8.019 8.358 7.984 8.341 1,885,904 +0.26(+3.23%)
Mar 13, 2006 8.080 8.167 7.923 8.080 1,323,923 +0.08(+0.98%)
Mar 10, 2006 7.688 8.062 7.636 8.001 2,209,907 +0.17(+2.22%)
Mar 09, 2006 8.254 8.297 7.775 7.827 2,382,418 -0.22(-2.71%)
Mar 08, 2006 7.792 8.123 7.732 8.045 2,345,895 +0.06(+0.76%)
Mar 07, 2006 8.184 8.219 7.819 7.984 3,289,536 -0.27(-3.27%)
Mar 06, 2006 8.576 8.637 8.054 8.254 2,627,632 -0.37(-4.24%)
Mar 03, 2006 8.811 8.829 8.585 8.620 2,474,416 -0.26(-2.94%)
Mar 02, 2006 8.419 8.942 8.324 8.881 3,832,681 +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.