Kinross Gold Corporation (NY: KGC )

9.285 +0.075 (+0.81%)
Streaming Delayed Price Updated: 11:19 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 5.176 5.368 5.167 5.350 1,190,667 +0.17(+3.37%)
Aug 30, 2004 5.368 5.368 5.176 5.176 878,741 -0.09(-1.66%)
Aug 27, 2004 5.246 5.298 5.176 5.263 1,018,981 +0.03(+0.50%)
Aug 26, 2004 5.307 5.307 5.193 5.237 1,027,818 -0.07(-1.31%)
Aug 25, 2004 5.132 5.359 5.132 5.307 1,423,062 +0.24(+4.82%)
Aug 24, 2004 5.097 5.141 5.019 5.063 929,581 -0.09(-1.69%)
Aug 23, 2004 5.219 5.219 5.124 5.150 1,399,535 -0.25(-4.68%)
Aug 20, 2004 5.106 6.021 5.054 5.402 3,540,211 +0.30(+5.98%)
Aug 19, 2004 4.967 5.115 4.880 5.097 3,017,810 +0.25(+5.22%)
Aug 18, 2004 4.801 4.941 4.766 4.845 1,450,146 +0.04(+0.91%)
Aug 17, 2004 4.653 4.827 4.636 4.801 1,640,538 +0.13(+2.80%)
Aug 16, 2004 4.575 4.688 4.540 4.670 1,415,143 +0.14(+3.08%)
Aug 13, 2004 4.461 4.548 4.444 4.531 1,260,328 +0.13(+2.97%)
Aug 12, 2004 4.496 4.514 4.383 4.400 1,389,436 -0.10(-2.13%)
Aug 11, 2004 4.522 4.540 4.444 4.496 694,661 -0.11(-2.46%)
Aug 10, 2004 4.601 4.697 4.557 4.609 1,024,834 +0.03(+0.76%)
Aug 09, 2004 4.583 4.592 4.522 4.575 469,840 -0.03(-0.76%)
Aug 06, 2004 4.548 4.636 4.531 4.609 1,087,954 +0.17(+3.73%)
Aug 05, 2004 4.540 4.592 4.427 4.444 882,183 -0.11(-2.49%)
Aug 04, 2004 4.653 4.705 4.540 4.557 999,127 -0.13(-2.79%)
Aug 03, 2004 4.592 4.784 4.592 4.688 816,080 +0.12(+2.67%)
Aug 02, 2004 4.636 4.679 4.566 4.566 386,866 -0.06(-1.32%)
Jul 30, 2004 4.679 4.749 4.627 4.627 743,894 +0.01(+0.19%)
Jul 29, 2004 4.514 4.636 4.505 4.618 769,027 +0.04(+0.95%)
Jul 28, 2004 4.531 4.636 4.488 4.575 1,008,882 +0.04(+0.96%)
Jul 27, 2004 4.583 4.627 4.409 4.531 1,228,883 -0.03(-0.76%)
Jul 26, 2004 4.670 4.714 4.531 4.566 956,779 -0.10(-2.24%)
Jul 23, 2004 4.784 4.801 4.627 4.670 1,511,544 -0.17(-3.60%)
Jul 22, 2004 4.792 4.871 4.792 4.845 641,984 +0.03(+0.54%)
Jul 21, 2004 4.871 4.897 4.775 4.819 878,167 -0.12(-2.47%)
Jul 20, 2004 4.975 4.984 4.871 4.941 1,009,685 -0.10(-1.90%)
Jul 19, 2004 4.984 5.097 4.923 5.036 1,617,126 +0.05(+1.05%)
Jul 16, 2004 4.906 5.080 4.906 4.984 946,336 +0.08(+1.60%)
Jul 15, 2004 4.906 4.993 4.871 4.906 935,204 -0.01(-0.18%)
Jul 14, 2004 5.063 5.089 4.914 4.914 1,455,769 -0.07(-1.40%)
Jul 13, 2004 5.158 5.228 4.967 4.984 1,872,245 -0.31(-5.92%)
Jul 12, 2004 5.141 5.350 5.054 5.298 1,345,597 +0.16(+3.05%)
Jul 09, 2004 5.185 5.185 5.063 5.141 827,212 -0.05(-1.01%)
Jul 08, 2004 5.185 5.202 5.089 5.193 1,308,873 +0.10(+2.05%)
Jul 07, 2004 4.975 5.115 4.923 5.089 1,146,253 +0.21(+4.29%)
Jul 06, 2004 4.923 4.923 4.775 4.880 631,541 -0.03(-0.53%)
Jul 02, 2004 4.871 4.967 4.853 4.906 552,354 +0.09(+1.81%)
Jul 01, 2004 4.897 4.897 4.775 4.819 827,212 -0.03(-0.54%)
Jun 30, 2004 4.775 4.880 4.766 4.845 968,485 +0.12(+2.58%)
Jun 29, 2004 4.792 4.792 4.644 4.723 1,150,844 -0.07(-1.45%)
Jun 28, 2004 5.045 5.132 4.784 4.792 1,132,252 -0.23(-4.51%)
Jun 25, 2004 5.019 5.045 4.967 5.019 880,921 -0.01(-0.17%)
Jun 24, 2004 4.906 5.045 4.906 5.028 1,298,085 +0.21(+4.34%)
Jun 23, 2004 4.827 4.871 4.775 4.819 709,809 -0.01(-0.18%)
Jun 22, 2004 4.792 4.853 4.775 4.827 1,393,683 +0.03(+0.73%)
Jun 21, 2004 4.941 4.984 4.766 4.792 760,420 -0.12(-2.48%)
Jun 18, 2004 4.810 4.941 4.810 4.914 2,430,108 +0.23(+4.83%)
Jun 17, 2004 4.801 4.871 4.688 4.688 1,081,756 -0.06(-1.28%)
Jun 16, 2004 4.636 4.766 4.592 4.749 780,274 +0.05(+1.11%)
Jun 15, 2004 4.583 4.714 4.583 4.697 1,314,611 +0.12(+2.67%)
Jun 14, 2004 4.740 4.740 4.540 4.575 1,439,358 -0.24(-5.06%)
Jun 10, 2004 4.871 4.914 4.819 4.819 1,030,802 -0.02(-0.36%)
Jun 09, 2004 4.967 4.967 4.801 4.836 1,893,361 -0.17(-3.31%)
Jun 08, 2004 5.132 5.132 4.975 5.002 902,152 -0.10(-2.05%)
Jun 07, 2004 5.141 5.211 5.097 5.106 1,000,389 +0.06(+1.21%)
Jun 04, 2004 4.932 5.089 4.932 5.045 888,954 +0.11(+2.30%)
Jun 03, 2004 4.967 5.054 4.923 4.932 903,415 -0.09(-1.74%)
Jun 02, 2004 5.141 5.185 4.932 5.019 1,108,955 -0.13(-2.54%)
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.