Indicators

Kinross Gold Corporation (NY: KGC )

7.400 -0.590 (-7.38%)

Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	4.794	4.817	4.740	4.786	887,868	-0.04(-0.81%)
May 27, 2004	4.740	4.841	4.732	4.825	2,029,891	+0.18(+3.85%)
May 26, 2004	4.747	4.802	4.600	4.646	1,611,526	-0.06(-1.32%)
May 25, 2004	4.771	4.794	4.623	4.709	1,914,892	-0.06(-1.31%)
May 24, 2004	4.576	4.771	4.514	4.771	1,374,333	+0.19(+4.25%)
May 21, 2004	4.615	4.662	4.561	4.576	1,461,706	+0.02(+0.34%)
May 20, 2004	4.537	4.561	4.459	4.561	923,845	+0.02(+0.51%)
May 19, 2004	4.576	4.576	4.483	4.537	1,937,892	+0.10(+2.28%)
May 18, 2004	4.397	4.436	4.296	4.436	1,369,193	+0.02(+0.35%)
May 17, 2004	4.553	4.592	4.421	4.421	3,238,857	+0.09(+1.97%)
May 14, 2004	4.210	4.374	4.210	4.335	1,779,335	+0.15(+3.53%)
May 13, 2004	4.117	4.187	4.063	4.187	1,433,824	+0.05(+1.32%)
May 12, 2004	4.319	4.405	4.133	4.133	2,212,990	-0.05(-1.30%)
May 11, 2004	4.031	4.195	3.993	4.187	2,358,441	+0.19(+4.67%)
May 10, 2004	3.736	4.008	3.728	4.000	3,141,718	+0.06(+1.58%)
May 07, 2004	4.109	4.133	3.922	3.938	2,769,739	-0.21(-5.07%)
May 06, 2004	4.327	4.397	4.148	4.148	2,705,108	-0.23(-5.33%)
May 05, 2004	4.607	4.607	4.382	4.382	1,720,871	-0.19(-4.25%)
May 04, 2004	4.389	4.576	4.374	4.576	1,956,137	+0.33(+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.