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 (%)
Aug 31, 2004 5.172 5.363 5.163 5.346 1,191,611 +0.17(+3.37%)
Aug 30, 2004 5.363 5.363 5.172 5.172 879,437 -0.09(-1.66%)
Aug 27, 2004 5.241 5.294 5.172 5.259 1,019,789 +0.03(+0.50%)
Aug 26, 2004 5.302 5.302 5.189 5.233 1,028,633 -0.07(-1.31%)
Aug 25, 2004 5.128 5.355 5.128 5.302 1,424,190 +0.24(+4.82%)
Aug 24, 2004 5.093 5.137 5.015 5.059 930,318 -0.09(-1.69%)
Aug 23, 2004 5.215 5.215 5.120 5.146 1,400,645 -0.25(-4.68%)
Aug 20, 2004 5.102 6.016 5.050 5.398 3,543,019 +0.30(+5.98%)
Aug 19, 2004 4.963 5.111 4.876 5.093 3,020,203 +0.25(+5.22%)
Aug 18, 2004 4.797 4.937 4.763 4.841 1,451,296 +0.04(+0.91%)
Aug 17, 2004 4.649 4.824 4.632 4.797 1,641,839 +0.13(+2.80%)
Aug 16, 2004 4.571 4.684 4.536 4.667 1,416,266 +0.14(+3.08%)
Aug 13, 2004 4.458 4.545 4.440 4.527 1,261,327 +0.13(+2.97%)
Aug 12, 2004 4.493 4.510 4.379 4.397 1,390,538 -0.10(-2.13%)
Aug 11, 2004 4.519 4.536 4.440 4.493 695,211 -0.11(-2.46%)
Aug 10, 2004 4.597 4.693 4.554 4.606 1,025,647 +0.03(+0.76%)
Aug 09, 2004 4.580 4.588 4.519 4.571 470,212 -0.03(-0.76%)
Aug 06, 2004 4.545 4.632 4.527 4.606 1,088,816 +0.17(+3.73%)
Aug 05, 2004 4.536 4.588 4.423 4.440 882,883 -0.11(-2.49%)
Aug 04, 2004 4.649 4.702 4.536 4.554 999,919 -0.13(-2.79%)
Aug 03, 2004 4.588 4.780 4.588 4.684 816,727 +0.12(+2.67%)
Aug 02, 2004 4.632 4.676 4.562 4.562 387,173 -0.06(-1.32%)
Jul 30, 2004 4.676 4.745 4.623 4.623 744,484 +0.01(+0.19%)
Jul 29, 2004 4.510 4.632 4.501 4.615 769,637 +0.04(+0.95%)
Jul 28, 2004 4.527 4.632 4.484 4.571 1,009,682 +0.04(+0.96%)
Jul 27, 2004 4.580 4.623 4.406 4.527 1,229,857 -0.03(-0.76%)
Jul 26, 2004 4.667 4.710 4.527 4.562 957,538 -0.10(-2.24%)
Jul 23, 2004 4.780 4.797 4.623 4.667 1,512,743 -0.17(-3.60%)
Jul 22, 2004 4.789 4.867 4.789 4.841 642,493 +0.03(+0.54%)
Jul 21, 2004 4.867 4.893 4.771 4.815 878,863 -0.12(-2.47%)
Jul 20, 2004 4.972 4.980 4.867 4.937 1,010,486 -0.10(-1.90%)
Jul 19, 2004 4.980 5.093 4.919 5.032 1,618,409 +0.05(+1.05%)
Jul 16, 2004 4.902 5.076 4.902 4.980 947,086 +0.08(+1.60%)
Jul 15, 2004 4.902 4.989 4.867 4.902 935,946 -0.01(-0.18%)
Jul 14, 2004 5.059 5.085 4.911 4.911 1,456,924 -0.07(-1.40%)
Jul 13, 2004 5.154 5.224 4.963 4.980 1,873,729 -0.31(-5.92%)
Jul 12, 2004 5.137 5.346 5.050 5.294 1,346,664 +0.16(+3.05%)
Jul 09, 2004 5.180 5.180 5.059 5.137 827,868 -0.05(-1.01%)
Jul 08, 2004 5.180 5.198 5.085 5.189 1,309,911 +0.10(+2.05%)
Jul 07, 2004 4.972 5.111 4.919 5.085 1,147,162 +0.21(+4.29%)
Jul 06, 2004 4.919 4.919 4.771 4.876 632,042 -0.03(-0.53%)
Jul 02, 2004 4.867 4.963 4.850 4.902 552,792 +0.09(+1.81%)
Jul 01, 2004 4.893 4.893 4.771 4.815 827,868 -0.03(-0.54%)
Jun 30, 2004 4.771 4.876 4.763 4.841 969,253 +0.12(+2.58%)
Jun 29, 2004 4.789 4.789 4.641 4.719 1,151,757 -0.07(-1.45%)
Jun 28, 2004 5.041 5.128 4.780 4.789 1,133,150 -0.23(-4.51%)
Jun 25, 2004 5.015 5.041 4.963 5.015 881,620 -0.01(-0.17%)
Jun 24, 2004 4.902 5.041 4.902 5.024 1,299,114 +0.21(+4.34%)
Jun 23, 2004 4.824 4.867 4.771 4.815 710,372 -0.01(-0.18%)
Jun 22, 2004 4.789 4.850 4.771 4.824 1,394,788 +0.03(+0.73%)
Jun 21, 2004 4.937 4.980 4.763 4.789 761,023 -0.12(-2.48%)
Jun 18, 2004 4.806 4.937 4.806 4.911 2,432,035 +0.23(+4.83%)
Jun 17, 2004 4.797 4.867 4.684 4.684 1,082,614 -0.06(-1.28%)
Jun 16, 2004 4.632 4.763 4.588 4.745 780,893 +0.05(+1.11%)
Jun 15, 2004 4.580 4.710 4.580 4.693 1,315,653 +0.12(+2.67%)
Jun 14, 2004 4.736 4.736 4.536 4.571 1,440,500 -0.24(-5.06%)
Jun 10, 2004 4.867 4.911 4.815 4.815 1,031,619 -0.02(-0.36%)
Jun 09, 2004 4.963 4.963 4.797 4.832 1,894,863 -0.17(-3.31%)
Jun 08, 2004 5.128 5.128 4.972 4.998 902,868 -0.10(-2.05%)
Jun 07, 2004 5.137 5.207 5.093 5.102 1,001,183 +0.06(+1.21%)
Jun 04, 2004 4.928 5.085 4.928 5.041 889,659 +0.11(+2.30%)
Jun 03, 2004 4.963 5.050 4.919 4.928 904,131 -0.09(-1.74%)
Jun 02, 2004 5.137 5.180 4.928 5.015 1,109,835 -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.