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 28, 2004 5.363 5.389 5.302 5.355 793,641 -0.04(-0.81%)
May 27, 2004 5.302 5.416 5.294 5.398 1,814,465 +0.20(+3.85%)
May 26, 2004 5.311 5.372 5.146 5.198 1,440,500 -0.07(-1.32%)
May 25, 2004 5.337 5.363 5.172 5.268 1,711,670 -0.07(-1.31%)
May 24, 2004 5.120 5.337 5.050 5.337 1,228,479 +0.22(+4.25%)
May 21, 2004 5.163 5.215 5.102 5.120 1,306,580 +0.02(+0.34%)
May 20, 2004 5.076 5.102 4.989 5.102 825,801 +0.03(+0.51%)
May 19, 2004 5.120 5.120 5.015 5.076 1,732,229 +0.11(+2.28%)
May 18, 2004 4.919 4.963 4.806 4.963 1,223,885 +0.02(+0.35%)
May 17, 2004 5.093 5.137 4.945 4.945 2,895,127 +0.10(+1.97%)
May 14, 2004 4.710 4.893 4.710 4.850 1,590,499 +0.17(+3.53%)
May 13, 2004 4.606 4.684 4.545 4.684 1,281,657 +0.06(+1.32%)
May 12, 2004 4.832 4.928 4.623 4.623 1,978,132 -0.06(-1.30%)
May 11, 2004 4.510 4.693 4.467 4.684 2,108,147 +0.21(+4.67%)
May 10, 2004 4.179 4.484 4.171 4.475 2,808,297 +0.07(+1.58%)
May 07, 2004 4.597 4.623 4.388 4.406 2,475,795 -0.24(-5.07%)
May 06, 2004 4.841 4.919 4.641 4.641 2,418,023 -0.26(-5.33%)
May 05, 2004 5.154 5.154 4.902 4.902 1,538,241 -0.22(-4.25%)
May 04, 2004 4.911 5.120 4.893 5.120 1,748,538 +0.37(+7.89%)
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.