Kinross Gold Corporation (NY: KGC )

9.210 -0.180 (-1.92%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 5.368 5.394 5.307 5.359 793,012 -0.04(-0.81%)
May 27, 2004 5.307 5.420 5.298 5.402 1,813,027 +0.20(+3.85%)
May 26, 2004 5.315 5.376 5.150 5.202 1,439,358 -0.07(-1.32%)
May 25, 2004 5.341 5.368 5.176 5.272 1,710,314 -0.07(-1.31%)
May 24, 2004 5.124 5.341 5.054 5.341 1,227,506 +0.22(+4.25%)
May 21, 2004 5.167 5.219 5.106 5.124 1,305,544 +0.02(+0.34%)
May 20, 2004 5.080 5.106 4.993 5.106 825,146 +0.03(+0.51%)
May 19, 2004 5.124 5.124 5.019 5.080 1,730,856 +0.11(+2.28%)
May 18, 2004 4.923 4.967 4.810 4.967 1,222,915 +0.02(+0.35%)
May 17, 2004 5.097 5.141 4.949 4.949 2,892,833 +0.10(+1.97%)
May 14, 2004 4.714 4.897 4.714 4.853 1,589,239 +0.17(+3.53%)
May 13, 2004 4.609 4.688 4.548 4.688 1,280,641 +0.06(+1.32%)
May 12, 2004 4.836 4.932 4.627 4.627 1,976,564 -0.06(-1.30%)
May 11, 2004 4.514 4.697 4.470 4.688 2,106,476 +0.21(+4.67%)
May 10, 2004 4.183 4.488 4.174 4.479 2,806,072 +0.07(+1.58%)
May 07, 2004 4.601 4.627 4.392 4.409 2,473,833 -0.24(-5.07%)
May 06, 2004 4.845 4.923 4.644 4.644 2,416,107 -0.26(-5.33%)
May 05, 2004 5.158 5.158 4.906 4.906 1,537,022 -0.22(-4.25%)
May 04, 2004 4.914 5.124 4.897 5.124 1,747,153 +0.37(+7.89%)
May 03, 2004 4.723 4.871 4.705 4.749 1,647,079 -0.06(-1.27%)
Apr 30, 2004 4.888 4.923 4.792 4.810 1,356,614 -0.03(-0.54%)
Apr 29, 2004 4.827 4.993 4.784 4.836 2,740,427 +0.05(+1.09%)
Apr 28, 2004 5.237 5.237 4.705 4.784 4,511,222 -0.51(-9.56%)
Apr 27, 2004 5.359 5.385 5.272 5.289 1,246,327 -0.04(-0.82%)
Apr 26, 2004 5.368 5.429 5.333 5.333 1,250,114 +0.03(+0.49%)
Apr 23, 2004 5.411 5.446 5.263 5.307 1,318,513 -0.06(-1.14%)
Apr 22, 2004 5.272 5.402 5.228 5.368 2,879,520 +0.18(+3.53%)
Apr 21, 2004 5.498 5.498 5.150 5.185 6,042,276 -0.33(-6.00%)
Apr 20, 2004 5.751 5.795 5.516 5.516 2,806,990 -0.31(-5.38%)
Apr 19, 2004 5.925 5.960 5.786 5.829 1,512,348 -0.04(-0.74%)
Apr 16, 2004 5.934 5.986 5.864 5.873 1,589,354 -0.06(-1.03%)
Apr 15, 2004 5.847 5.934 5.838 5.934 1,977,138 +0.09(+1.49%)
Apr 14, 2004 5.838 6.021 5.821 5.847 2,244,766 -0.11(-1.90%)
Apr 13, 2004 6.230 6.230 5.934 5.960 3,318,719 -0.34(-5.39%)
Apr 12, 2004 6.396 6.396 6.248 6.300 1,322,644 -0.03(-0.41%)
Apr 08, 2004 6.448 6.448 6.317 6.326 1,236,113 -0.15(-2.29%)
Apr 07, 2004 6.343 6.509 6.300 6.474 1,730,627 +0.16(+2.48%)
Apr 06, 2004 6.326 6.413 6.283 6.317 1,288,904 +0.03(+0.42%)
Apr 05, 2004 6.361 6.361 6.204 6.291 1,906,100 -0.09(-1.37%)
Apr 02, 2004 6.335 6.396 6.030 6.378 2,905,572 -0.14(-2.14%)
Apr 01, 2004 6.431 6.561 6.387 6.518 2,472,915 +0.13(+2.05%)
Mar 31, 2004 6.404 6.465 6.352 6.387 2,435,617 +0.10(+1.66%)
Mar 30, 2004 6.195 6.361 6.195 6.283 2,083,179 +0.09(+1.41%)
Mar 29, 2004 6.213 6.239 6.056 6.195 1,919,183 -0.01(-0.14%)
Mar 26, 2004 6.178 6.248 6.143 6.204 2,113,018 +0.12(+2.01%)
Mar 25, 2004 5.943 6.082 5.925 6.082 1,253,212 +0.19(+3.25%)
Mar 24, 2004 5.951 6.021 5.864 5.890 1,625,504 -0.12(-2.03%)
Mar 23, 2004 5.890 6.012 5.882 6.012 1,501,675 +0.12(+2.07%)
Mar 22, 2004 6.082 6.091 5.856 5.890 1,832,651 -0.05(-0.88%)
Mar 19, 2004 5.951 6.012 5.856 5.943 2,120,592 -0.01(-0.15%)
Mar 18, 2004 5.969 6.091 5.925 5.951 2,898,915 +0.08(+1.34%)
Mar 17, 2004 5.742 5.873 5.620 5.873 2,403,598 +0.16(+2.74%)
Mar 16, 2004 5.725 5.812 5.690 5.716 1,330,792 +0.07(+1.23%)
Mar 15, 2004 5.795 5.821 5.646 5.646 2,323,608 -0.10(-1.67%)
Mar 12, 2004 5.664 5.760 5.577 5.742 2,350,462 -0.03(-0.60%)
Mar 11, 2004 5.664 5.821 5.620 5.777 1,769,417 +0.06(+1.07%)
Mar 10, 2004 5.925 5.960 5.646 5.716 3,192,594 -0.21(-3.53%)
Mar 09, 2004 5.899 6.004 5.873 5.925 3,131,425 +0.04(+0.74%)
Mar 08, 2004 5.951 6.004 5.873 5.882 2,525,361 -0.07(-1.17%)
Mar 05, 2004 6.047 6.056 5.934 5.951 2,288,031 +0.11(+1.94%)
Mar 04, 2004 5.856 5.925 5.760 5.838 1,930,200 +0.03(+0.60%)
Mar 03, 2004 5.768 5.812 5.603 5.803 2,825,926 +0.01(+0.15%)
Mar 02, 2004 5.960 5.960 5.786 5.795 2,157,660 -0.17(-2.78%)
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.