Kinross Gold Corporation (NY: KGC )

6.140 +0.260 (+4.42%)
Streaming Delayed Price Updated: 3:19 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 4.225 4.288 4.178 4.178 823,903 +0.01(+0.19%)
Jul 29, 2004 4.075 4.185 4.067 4.170 851,739 +0.04(+0.95%)
Jul 28, 2004 4.091 4.185 4.052 4.130 1,117,392 +0.04(+0.96%)
Jul 27, 2004 4.138 4.178 3.981 4.091 1,361,055 -0.03(-0.76%)
Jul 26, 2004 4.217 4.256 4.091 4.123 1,059,685 -0.09(-2.24%)
Jul 23, 2004 4.319 4.335 4.178 4.217 1,674,118 -0.16(-3.60%)
Jul 22, 2004 4.327 4.398 4.327 4.374 711,033 +0.02(+0.54%)
Jul 21, 2004 4.398 4.421 4.311 4.351 972,618 -0.11(-2.47%)
Jul 20, 2004 4.492 4.500 4.398 4.461 1,118,281 -0.09(-1.90%)
Jul 19, 2004 4.500 4.602 4.445 4.547 1,791,056 +0.05(+1.05%)
Jul 16, 2004 4.429 4.587 4.429 4.500 1,048,119 +0.07(+1.60%)
Jul 15, 2004 4.429 4.508 4.398 4.429 1,035,789 -0.01(-0.18%)
Jul 14, 2004 4.571 4.595 4.437 4.437 1,612,344 -0.06(-1.40%)
Jul 13, 2004 4.658 4.720 4.484 4.500 2,073,613 -0.28(-5.92%)
Jul 12, 2004 4.642 4.831 4.563 4.783 1,490,322 +0.14(+3.05%)
Jul 09, 2004 4.681 4.681 4.571 4.642 916,182 -0.05(-1.01%)
Jul 08, 2004 4.681 4.697 4.595 4.689 1,449,648 +0.09(+2.05%)
Jul 07, 2004 4.492 4.618 4.445 4.595 1,269,538 +0.19(+4.29%)
Jul 06, 2004 4.445 4.445 4.311 4.406 699,466 -0.02(-0.53%)
Jul 02, 2004 4.398 4.484 4.382 4.429 611,763 +0.08(+1.81%)
Jul 01, 2004 4.421 4.421 4.311 4.351 916,182 -0.02(-0.54%)
Jun 30, 2004 4.311 4.406 4.303 4.374 1,072,650 +0.11(+2.58%)
Jun 29, 2004 4.327 4.327 4.193 4.264 1,274,622 -0.06(-1.45%)
Jun 28, 2004 4.555 4.634 4.319 4.327 1,254,031 -0.20(-4.51%)
Jun 25, 2004 4.532 4.555 4.484 4.532 975,668 -0.01(-0.17%)
Jun 24, 2004 4.429 4.555 4.429 4.540 1,437,700 +0.19(+4.34%)
Jun 23, 2004 4.359 4.398 4.311 4.351 786,152 -0.01(-0.18%)
Jun 22, 2004 4.327 4.382 4.311 4.359 1,543,579 +0.03(+0.73%)
Jun 21, 2004 4.461 4.500 4.303 4.327 842,206 -0.11(-2.48%)
Jun 18, 2004 4.343 4.461 4.343 4.437 2,691,477 +0.20(+4.83%)
Jun 17, 2004 4.335 4.398 4.233 4.233 1,198,104 -0.06(-1.28%)
Jun 16, 2004 4.185 4.303 4.146 4.288 864,196 +0.05(+1.11%)
Jun 15, 2004 4.138 4.256 4.138 4.241 1,456,003 +0.11(+2.67%)
Jun 14, 2004 4.280 4.280 4.099 4.130 1,594,168 -0.22(-5.06%)
Jun 10, 2004 4.398 4.437 4.351 4.351 1,141,669 -0.02(-0.36%)
Jun 09, 2004 4.484 4.484 4.335 4.366 2,097,001 -0.15(-3.31%)
Jun 08, 2004 4.634 4.634 4.492 4.516 999,183 -0.09(-2.05%)
Jun 07, 2004 4.642 4.705 4.602 4.610 1,107,986 +0.06(+1.21%)
Jun 04, 2004 4.453 4.595 4.453 4.555 984,566 +0.10(+2.30%)
Jun 03, 2004 4.484 4.563 4.445 4.453 1,000,581 -0.08(-1.74%)
Jun 02, 2004 4.642 4.681 4.453 4.532 1,228,229 -0.12(-2.54%)
Jun 01, 2004 4.894 4.901 4.571 4.650 1,368,554 -0.19(-3.90%)
May 28, 2004 4.846 4.870 4.791 4.838 878,305 -0.04(-0.81%)
May 27, 2004 4.791 4.894 4.783 4.878 2,008,026 +0.18(+3.85%)
May 26, 2004 4.799 4.854 4.650 4.697 1,594,168 -0.06(-1.32%)
May 25, 2004 4.823 4.846 4.673 4.760 1,894,266 -0.06(-1.31%)
May 24, 2004 4.626 4.823 4.563 4.823 1,359,529 +0.20(+4.25%)
May 21, 2004 4.665 4.713 4.610 4.626 1,445,962 +0.02(+0.34%)
May 20, 2004 4.587 4.610 4.508 4.610 913,894 +0.02(+0.51%)
May 19, 2004 4.626 4.626 4.532 4.587 1,917,018 +0.10(+2.28%)
May 18, 2004 4.445 4.484 4.343 4.484 1,354,445 +0.02(+0.35%)
May 17, 2004 4.602 4.642 4.469 4.469 3,203,970 +0.09(+1.97%)
May 14, 2004 4.256 4.421 4.256 4.382 1,760,169 +0.15(+3.53%)
May 13, 2004 4.162 4.233 4.107 4.233 1,418,380 +0.06(+1.32%)
May 12, 2004 4.366 4.453 4.178 4.178 2,189,153 -0.06(-1.30%)
May 11, 2004 4.075 4.241 4.036 4.233 2,333,037 +0.19(+4.67%)
May 10, 2004 3.776 4.052 3.768 4.044 3,107,878 +0.06(+1.58%)
May 07, 2004 4.154 4.178 3.965 3.981 2,739,905 -0.21(-5.07%)
May 06, 2004 4.374 4.445 4.193 4.193 2,675,970 -0.24(-5.33%)
May 05, 2004 4.658 4.658 4.429 4.429 1,702,335 -0.20(-4.25%)
May 04, 2004 4.437 4.626 4.421 4.626 1,935,067 +0.34(+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.