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: 7:00 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 (%)
Oct 31, 2006 9.943 10.35 9.935 10.33 3,890,139 +0.31(+3.12%)
Oct 30, 2006 9.974 10.24 9.974 10.01 3,304,183 +0.06(+0.63%)
Oct 27, 2006 9.857 10.06 9.787 9.951 2,889,770 +0.16(+1.60%)
Oct 26, 2006 9.928 9.982 9.724 9.795 3,329,365 -0.01(-0.08%)
Oct 25, 2006 9.575 9.881 9.450 9.802 4,262,242 +0.18(+1.87%)
Oct 24, 2006 9.575 9.708 9.396 9.622 3,410,535 +0.00(+0.00%)
Oct 23, 2006 9.356 9.638 9.263 9.622 3,046,230 +0.05(+0.57%)
Oct 20, 2006 9.904 9.928 9.544 9.568 2,531,856 -0.27(-2.78%)
Oct 19, 2006 9.615 9.888 9.536 9.841 3,515,352 +0.45(+4.75%)
Oct 18, 2006 9.763 9.802 9.396 9.396 2,657,510 -0.34(-3.46%)
Oct 17, 2006 9.755 9.763 9.450 9.732 2,403,263 -0.02(-0.24%)
Oct 16, 2006 9.763 9.928 9.568 9.755 2,816,270 +0.07(+0.73%)
Oct 13, 2006 9.302 9.693 9.278 9.685 4,899,201 +0.68(+7.56%)
Oct 12, 2006 8.793 9.114 8.723 9.004 3,216,750 +0.20(+2.22%)
Oct 11, 2006 9.231 9.231 8.762 8.809 2,807,194 -0.34(-3.68%)
Oct 10, 2006 8.926 9.216 8.903 9.145 2,187,620 +0.22(+2.45%)
Oct 09, 2006 9.239 9.356 8.911 8.926 2,281,444 -0.21(-2.31%)
Oct 06, 2006 9.333 9.489 9.098 9.137 3,962,617 -0.23(-2.50%)
Oct 05, 2006 9.270 9.474 9.067 9.372 3,504,487 +0.30(+3.28%)
Oct 04, 2006 9.067 9.098 8.504 9.075 5,432,109 +0.02(+0.17%)
Oct 03, 2006 9.489 9.568 8.989 9.059 3,491,704 -0.73(-7.43%)
Oct 02, 2006 9.903 10.06 9.748 9.787 1,946,028 -0.01(-0.08%)
Sep 29, 2006 9.701 9.928 9.662 9.795 1,822,036 +0.02(+0.16%)
Sep 28, 2006 9.787 9.951 9.591 9.779 3,186,455 +0.11(+1.13%)
Sep 27, 2006 9.544 9.771 9.403 9.669 3,621,704 +0.32(+3.43%)
Sep 26, 2006 9.012 9.364 9.005 9.349 2,250,383 +0.32(+3.55%)
Sep 25, 2006 9.302 9.317 8.840 9.028 3,612,117 -0.29(-3.11%)
Sep 22, 2006 9.458 9.505 9.239 9.317 2,732,032 +0.08(+0.85%)
Sep 21, 2006 9.247 9.380 9.114 9.239 2,412,339 +0.06(+0.68%)
Sep 20, 2006 9.380 9.411 9.130 9.177 2,621,718 -0.05(-0.51%)
Sep 19, 2006 9.583 9.693 9.216 9.223 2,655,976 -0.50(-5.15%)
Sep 18, 2006 9.544 9.795 9.396 9.724 2,728,070 +0.40(+4.28%)
Sep 15, 2006 9.270 9.552 9.051 9.325 4,379,714 +0.03(+0.34%)
Sep 14, 2006 9.881 10.07 9.247 9.294 4,120,866 -0.56(-5.64%)
Sep 13, 2006 10.09 10.25 9.787 9.849 3,418,332 -0.16(-1.56%)
Sep 12, 2006 9.818 10.33 9.818 10.01 4,583,214 +0.24(+2.48%)
Sep 11, 2006 10.22 10.35 9.748 9.763 5,419,454 -0.99(-9.17%)
Sep 08, 2006 10.81 10.96 10.61 10.75 3,826,737 -0.26(-2.34%)
Sep 07, 2006 11.45 11.52 10.99 11.01 4,438,514 -0.74(-6.26%)
Sep 06, 2006 11.63 12.04 11.62 11.74 3,580,032 +0.02(+0.13%)
Sep 05, 2006 11.34 11.79 11.34 11.73 5,315,020 +0.53(+4.75%)
Sep 01, 2006 10.94 11.31 10.78 11.19 3,692,775 +0.23(+2.07%)
Aug 31, 2006 10.69 10.98 10.65 10.97 4,176,087 +0.52(+4.94%)
Aug 30, 2006 10.52 10.54 10.33 10.45 1,342,432 +0.03(+0.30%)
Aug 29, 2006 10.45 10.50 10.11 10.42 2,543,744 +0.01(+0.07%)
Aug 28, 2006 10.60 10.64 10.35 10.41 2,204,110 -0.23(-2.20%)
Aug 25, 2006 10.64 10.84 10.56 10.65 1,511,418 +0.10(+0.96%)
Aug 24, 2006 10.86 10.89 10.45 10.55 1,997,414 -0.31(-2.88%)
Aug 23, 2006 10.64 10.91 10.63 10.86 4,222,232 +0.34(+3.20%)
Aug 22, 2006 10.33 10.62 10.22 10.52 3,418,716 +0.12(+1.13%)
Aug 21, 2006 9.849 10.40 9.779 10.40 3,461,537 +0.76(+7.87%)
Aug 18, 2006 9.810 9.857 9.427 9.646 2,765,267 -0.19(-1.91%)
Aug 17, 2006 9.935 10.01 9.732 9.834 2,104,405 -0.11(-1.10%)
Aug 16, 2006 9.881 10.08 9.849 9.943 2,210,245 +0.19(+1.92%)
Aug 15, 2006 9.536 9.834 9.529 9.755 2,432,791 +0.20(+2.13%)
Aug 14, 2006 9.552 9.755 9.474 9.552 1,837,759 -0.13(-1.29%)
Aug 11, 2006 10.01 10.04 9.630 9.677 2,920,193 -0.23(-2.29%)
Aug 10, 2006 10.09 10.15 9.755 9.904 2,174,454 -0.25(-2.47%)
Aug 09, 2006 9.841 10.15 9.810 10.15 2,512,043 +0.52(+5.36%)
Aug 08, 2006 9.419 9.724 9.388 9.638 1,918,418 +0.06(+0.65%)
Aug 07, 2006 9.474 9.685 9.419 9.575 1,126,917 +0.17(+1.83%)
Aug 04, 2006 9.599 9.622 9.317 9.403 2,692,790 +0.20(+2.21%)
Aug 03, 2006 9.356 9.403 9.114 9.200 1,706,226 -0.31(-3.29%)
Aug 02, 2006 9.529 9.622 9.239 9.513 2,998,295 +0.07(+0.75%)
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.