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 (%)
Jan 30, 2004 6.112 6.112 5.990 6.086 2,007,879 +0.03(+0.58%)
Jan 29, 2004 6.164 6.208 5.973 6.051 3,646,388 -0.15(-2.39%)
Jan 28, 2004 6.269 6.443 6.190 6.199 3,327,323 +0.02(+0.28%)
Jan 27, 2004 6.138 6.356 6.112 6.182 3,186,971 +0.16(+2.60%)
Jan 26, 2004 6.121 6.182 5.973 6.025 3,208,449 -0.07(-1.14%)
Jan 23, 2004 6.356 6.391 6.095 6.095 4,423,950 -0.17(-2.78%)
Jan 22, 2004 6.373 6.426 6.269 6.269 2,943,596 -0.10(-1.50%)
Jan 21, 2004 6.486 6.495 6.365 6.365 1,869,595 -0.10(-1.48%)
Jan 20, 2004 6.443 6.661 6.426 6.460 3,006,306 +0.12(+1.92%)
Jan 16, 2004 6.347 6.504 6.225 6.338 4,116,256 +0.10(+1.68%)
Jan 15, 2004 6.312 6.330 6.008 6.234 5,799,788 -0.20(-3.11%)
Jan 14, 2004 6.817 6.826 6.399 6.434 5,315,218 -0.44(-6.46%)
Jan 13, 2004 7.018 7.096 6.843 6.878 3,258,755 -0.10(-1.37%)
Jan 12, 2004 6.957 7.105 6.896 6.974 3,129,085 -0.10(-1.48%)
Jan 09, 2004 6.904 7.148 6.904 7.079 2,953,818 +0.19(+2.78%)
Jan 08, 2004 6.896 6.991 6.791 6.887 2,285,941 +0.03(+0.51%)
Jan 07, 2004 7.096 7.105 6.817 6.852 2,817,830 -0.27(-3.79%)
Jan 06, 2004 7.444 7.453 7.096 7.122 3,447,920 -0.30(-4.10%)
Jan 05, 2004 7.331 7.453 7.235 7.427 2,567,908 +0.39(+5.57%)
Jan 02, 2004 6.957 7.113 6.957 7.035 911,367 +0.08(+1.13%)
Dec 31, 2003 7.061 7.096 6.904 6.957 1,664,810 -0.07(-0.99%)
Dec 30, 2003 7.148 7.157 7.009 7.026 1,541,686 -0.10(-1.47%)
Dec 29, 2003 6.922 7.131 6.861 7.131 2,525,871 +0.33(+4.87%)
Dec 26, 2003 6.704 6.922 6.704 6.800 864,506 +0.12(+1.83%)
Dec 24, 2003 6.678 6.739 6.608 6.678 1,493,448 +0.00(+0.00%)
Dec 23, 2003 6.608 6.678 6.539 6.678 1,218,831 +0.07(+1.05%)
Dec 22, 2003 6.643 6.748 6.591 6.608 1,334,719 +0.03(+0.40%)
Dec 19, 2003 6.687 6.739 6.582 6.582 1,837,206 -0.10(-1.56%)
Dec 18, 2003 6.530 6.748 6.469 6.687 3,180,654 +0.08(+1.19%)
Dec 17, 2003 6.635 6.817 6.574 6.608 4,370,658 -0.03(-0.39%)
Dec 16, 2003 7.018 7.105 6.643 6.635 3,574,834 -0.36(-5.11%)
Dec 15, 2003 6.870 7.122 6.870 6.991 2,184,525 -0.04(-0.62%)
Dec 12, 2003 6.931 7.192 7.018 7.035 2,297,426 +0.10(+1.51%)
Dec 11, 2003 6.765 7.096 6.565 6.931 4,418,897 +0.03(+0.38%)
Dec 10, 2003 7.470 7.566 6.861 6.904 5,775,668 -0.58(-7.79%)
Dec 09, 2003 7.845 7.862 7.470 7.488 2,138,353 -0.27(-3.48%)
Dec 08, 2003 7.871 7.941 7.714 7.758 1,878,438 -0.11(-1.44%)
Dec 05, 2003 7.688 7.705 7.679 7.871 1,622,314 +0.10(+1.35%)
Dec 04, 2003 7.967 7.993 7.662 7.766 2,541,376 -0.22(-2.73%)
Dec 03, 2003 7.923 8.010 7.914 7.984 1,699,611 -0.03(-0.33%)
Dec 02, 2003 7.967 8.089 7.853 8.010 2,883,527 -0.02(-0.22%)
Dec 01, 2003 7.775 8.028 7.540 8.028 3,200,639 +0.35(+4.54%)
Nov 28, 2003 7.766 7.801 7.662 7.679 1,283,150 +0.02(+0.23%)
Nov 26, 2003 7.314 7.740 7.314 7.662 2,898,343 +0.41(+5.64%)
Nov 25, 2003 7.192 7.348 7.192 7.253 1,888,546 +0.01(+0.12%)
Nov 24, 2003 7.227 7.261 7.061 7.244 2,442,602 -0.10(-1.30%)
Nov 21, 2003 7.340 7.436 7.289 7.340 1,385,370 +0.00(+0.00%)
Nov 20, 2003 7.557 7.557 7.296 7.340 2,159,257 -0.15(-1.98%)
Nov 19, 2003 7.383 7.488 7.227 7.488 2,489,233 +0.10(+1.42%)
Nov 18, 2003 6.957 7.383 6.922 7.383 3,443,211 +0.48(+6.94%)
Nov 17, 2003 6.913 6.913 6.739 6.904 1,990,881 -0.19(-2.70%)
Nov 14, 2003 7.087 7.131 7.087 7.096 2,606,269 +0.06(+0.87%)
Nov 13, 2003 6.983 7.070 6.913 7.035 3,237,392 +0.12(+1.76%)
Nov 12, 2003 6.495 6.913 6.591 6.913 2,743,405 +0.42(+6.43%)
Nov 11, 2003 6.495 6.530 6.434 6.495 1,179,092 +0.03(+0.54%)
Nov 10, 2003 6.635 6.652 6.460 6.460 1,576,717 -0.14(-2.11%)
Nov 07, 2003 6.504 6.608 6.408 6.600 2,099,418 +0.10(+1.47%)
Nov 06, 2003 6.835 6.835 6.504 6.504 2,739,040 -0.38(-5.56%)
Nov 05, 2003 6.974 6.983 6.870 6.887 1,132,231 -0.05(-0.75%)
Nov 04, 2003 6.974 6.991 6.887 6.939 1,257,078 +0.02(+0.25%)
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.