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: 4:10 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 (%)
Sep 29, 2006 9.719 9.946 9.680 9.813 1,818,619 +0.02(+0.16%)
Sep 28, 2006 9.805 9.970 9.609 9.797 3,180,479 +0.11(+1.13%)
Sep 27, 2006 9.562 9.789 9.421 9.688 3,614,912 +0.32(+3.43%)
Sep 26, 2006 9.029 9.382 9.022 9.366 2,246,162 +0.32(+3.55%)
Sep 25, 2006 9.319 9.335 8.857 9.045 3,605,343 -0.29(-3.11%)
Sep 22, 2006 9.476 9.523 9.256 9.335 2,726,909 +0.08(+0.85%)
Sep 21, 2006 9.264 9.398 9.131 9.256 2,407,815 +0.06(+0.68%)
Sep 20, 2006 9.398 9.429 9.147 9.194 2,616,801 -0.05(-0.51%)
Sep 19, 2006 9.601 9.711 9.233 9.241 2,650,995 -0.50(-5.15%)
Sep 18, 2006 9.562 9.813 9.413 9.742 2,722,954 +0.40(+4.28%)
Sep 15, 2006 9.288 9.570 9.068 9.343 4,371,501 +0.03(+0.34%)
Sep 14, 2006 9.899 10.09 9.264 9.311 4,113,137 -0.56(-5.64%)
Sep 13, 2006 10.11 10.27 9.805 9.868 3,411,921 -0.16(-1.56%)
Sep 12, 2006 9.836 10.35 9.836 10.02 4,574,618 +0.24(+2.48%)
Sep 11, 2006 10.24 10.37 9.766 9.782 5,409,290 -0.99(-9.17%)
Sep 08, 2006 10.83 10.98 10.63 10.77 3,819,561 -0.26(-2.34%)
Sep 07, 2006 11.47 11.55 11.01 11.03 4,430,190 -0.74(-6.26%)
Sep 06, 2006 11.65 12.06 11.64 11.76 3,573,318 +0.02(+0.13%)
Sep 05, 2006 11.36 11.81 11.36 11.75 5,305,052 +0.53(+4.75%)
Sep 01, 2006 10.97 11.33 10.80 11.22 3,685,850 +0.23(+2.07%)
Aug 31, 2006 10.71 11.00 10.67 10.99 4,168,255 +0.52(+4.94%)
Aug 30, 2006 10.54 10.56 10.35 10.47 1,339,914 +0.03(+0.30%)
Aug 29, 2006 10.47 10.52 10.13 10.44 2,538,974 +0.01(+0.08%)
Aug 28, 2006 10.62 10.66 10.37 10.43 2,199,976 -0.24(-2.20%)
Aug 25, 2006 10.66 10.86 10.58 10.67 1,508,584 +0.10(+0.96%)
Aug 24, 2006 10.88 10.91 10.47 10.57 1,993,668 -0.31(-2.88%)
Aug 23, 2006 10.66 10.93 10.65 10.88 4,214,314 +0.34(+3.20%)
Aug 22, 2006 10.35 10.64 10.24 10.54 3,412,304 +0.12(+1.13%)
Aug 21, 2006 9.868 10.42 9.797 10.42 3,455,046 +0.76(+7.87%)
Aug 18, 2006 9.829 9.876 9.445 9.664 2,760,081 -0.19(-1.91%)
Aug 17, 2006 9.954 10.03 9.750 9.852 2,100,458 -0.11(-1.10%)
Aug 16, 2006 9.899 10.10 9.868 9.962 2,206,100 +0.19(+1.92%)
Aug 15, 2006 9.554 9.852 9.546 9.774 2,428,228 +0.20(+2.13%)
Aug 14, 2006 9.570 9.774 9.492 9.570 1,834,313 -0.13(-1.29%)
Aug 11, 2006 10.03 10.06 9.648 9.695 2,914,716 -0.23(-2.29%)
Aug 10, 2006 10.11 10.17 9.774 9.923 2,170,376 -0.25(-2.47%)
Aug 09, 2006 9.860 10.17 9.829 10.17 2,507,332 +0.52(+5.36%)
Aug 08, 2006 9.437 9.742 9.405 9.656 1,914,820 +0.06(+0.65%)
Aug 07, 2006 9.492 9.703 9.437 9.593 1,124,803 +0.17(+1.83%)
Aug 04, 2006 9.617 9.641 9.335 9.421 2,687,740 +0.20(+2.21%)
Aug 03, 2006 9.374 9.421 9.131 9.217 1,703,026 -0.31(-3.29%)
Aug 02, 2006 9.546 9.641 9.256 9.531 2,992,672 +0.07(+0.75%)
Aug 01, 2006 9.013 9.460 8.912 9.460 2,789,937 +0.38(+4.23%)
Jul 31, 2006 9.045 9.092 8.943 9.076 1,665,771 +0.03(+0.35%)
Jul 28, 2006 8.818 9.076 8.818 9.045 1,862,254 +0.24(+2.76%)
Jul 27, 2006 9.131 9.288 8.763 8.802 2,051,082 -0.17(-1.92%)
Jul 26, 2006 8.763 8.990 8.669 8.974 1,863,530 +0.12(+1.33%)
Jul 25, 2006 8.739 8.896 8.496 8.857 1,912,013 +0.18(+2.08%)
Jul 24, 2006 8.167 8.716 8.073 8.676 3,375,814 +0.42(+5.13%)
Jul 21, 2006 8.716 8.739 8.253 8.253 3,395,207 -0.38(-4.36%)
Jul 20, 2006 8.755 9.006 8.629 8.629 2,253,052 -0.24(-2.74%)
Jul 19, 2006 8.465 8.896 8.426 8.872 1,715,019 +0.41(+4.81%)
Jul 18, 2006 8.528 8.598 8.308 8.465 1,972,616 -0.02(-0.28%)
Jul 17, 2006 8.559 8.747 8.441 8.488 1,827,806 -0.34(-3.90%)
Jul 14, 2006 8.731 8.865 8.575 8.833 2,046,106 +0.26(+3.02%)
Jul 13, 2006 9.013 9.037 8.535 8.575 2,617,057 -0.37(-4.12%)
Jul 12, 2006 8.998 9.194 8.919 8.943 2,889,454 +0.02(+0.26%)
Jul 11, 2006 8.543 8.919 8.543 8.919 1,806,626 +0.38(+4.40%)
Jul 10, 2006 8.402 8.645 8.316 8.543 1,276,121 -0.05(-0.64%)
Jul 07, 2006 8.888 8.919 8.543 8.598 1,433,053 -0.35(-3.94%)
Jul 06, 2006 8.622 8.982 8.504 8.951 2,833,954 +0.34(+3.91%)
Jul 05, 2006 9.029 9.029 8.551 8.614 2,626,753 -0.40(-4.43%)
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.