Skip to main content

Kinross Gold Corporation (NY: KGC )

6.135 +0.255 (+4.34%)
Streaming Delayed Price Updated: 3:03 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 5.340 5.473 5.081 5.473 1,954,494 +0.13(+2.35%)
May 29, 2003 5.104 5.387 5.104 5.348 1,558,450 +0.13(+2.41%)
May 28, 2003 5.238 5.301 4.515 5.222 2,331,818 -0.13(-2.49%)
May 27, 2003 5.489 5.560 5.293 5.356 1,994,480 -0.08(-1.45%)
May 23, 2003 5.340 5.442 5.340 5.434 1,589,522 +0.13(+2.37%)
May 22, 2003 5.403 5.403 5.246 5.308 3,986,159 -0.16(-3.01%)
May 21, 2003 5.253 5.513 5.151 5.473 1,909,796 +0.18(+3.41%)
May 20, 2003 5.340 5.418 5.104 5.293 2,258,721 -0.13(-2.32%)
May 19, 2003 5.073 5.717 4.947 5.418 2,469,987 +0.48(+9.70%)
May 16, 2003 4.986 5.010 4.877 4.939 903,386 +0.00(+0.00%)
May 15, 2003 5.034 5.034 4.908 4.939 1,135,409 -0.05(-0.94%)
May 14, 2003 4.751 4.994 4.735 4.986 2,681,380 +0.26(+5.48%)
May 13, 2003 5.026 5.026 4.727 4.727 1,637,404 -0.31(-6.23%)
May 12, 2003 5.081 5.159 5.002 5.041 1,723,490 +0.03(+0.63%)
May 09, 2003 5.206 5.206 4.924 5.010 2,394,981 -0.35(-6.59%)
May 08, 2003 5.301 5.410 5.253 5.363 2,634,135 +0.17(+3.33%)
May 07, 2003 5.403 5.418 5.144 5.191 1,662,364 -0.18(-3.36%)
May 06, 2003 5.246 5.387 5.191 5.371 1,638,041 +0.19(+3.64%)
May 05, 2003 4.986 5.198 4.986 5.183 942,354 +0.20(+3.94%)
May 02, 2003 5.002 5.073 4.939 4.986 1,115,162 -0.06(-1.24%)
May 01, 2003 4.861 5.104 4.861 5.049 1,476,058 +0.24(+5.07%)
Apr 30, 2003 4.759 4.892 4.727 4.806 1,236,267 +0.17(+3.73%)
Apr 29, 2003 4.657 4.719 4.562 4.633 1,676,881 -0.12(-2.48%)
Apr 28, 2003 4.822 4.829 4.633 4.751 1,139,230 -0.04(-0.82%)
Apr 25, 2003 4.963 5.002 4.782 4.790 1,003,352 -0.20(-4.09%)
Apr 24, 2003 5.018 5.128 4.986 4.994 1,300,958 -0.02(-0.47%)
Apr 23, 2003 5.065 5.144 4.994 5.018 1,080,906 -0.06(-1.24%)
Apr 22, 2003 5.175 5.222 4.986 5.081 1,190,805 -0.02(-0.31%)
Apr 21, 2003 5.057 5.128 5.041 5.096 809,151 +0.11(+2.20%)
Apr 17, 2003 4.916 5.018 4.900 4.986 1,691,908 +0.13(+2.75%)
Apr 16, 2003 4.704 4.853 4.696 4.853 841,624 +0.07(+1.48%)
Apr 15, 2003 4.774 4.877 4.759 4.782 943,373 +0.03(+0.66%)
Apr 14, 2003 4.688 4.751 4.641 4.751 880,846 +0.02(+0.50%)
Apr 11, 2003 4.664 4.774 4.610 4.727 869,767 +0.02(+0.33%)
Apr 10, 2003 4.719 4.782 4.664 4.712 1,434,161 -0.04(-0.83%)
Apr 09, 2003 4.476 4.751 4.476 4.751 1,718,396 +0.27(+6.14%)
Apr 08, 2003 4.397 4.539 4.382 4.476 1,184,310 +0.10(+2.33%)
Apr 07, 2003 4.201 4.397 4.185 4.374 2,112,911 -0.06(-1.42%)
Apr 04, 2003 4.382 4.547 4.382 4.437 1,466,380 +0.02(+0.36%)
Apr 03, 2003 4.555 4.712 4.366 4.421 1,648,993 -0.27(-5.85%)
Apr 02, 2003 4.437 4.704 4.382 4.696 1,305,415 +0.09(+1.87%)
Apr 01, 2003 4.822 4.822 4.594 4.610 1,193,097 -0.23(-4.71%)
Mar 31, 2003 4.751 4.947 4.751 4.837 2,262,797 +0.21(+4.58%)
Mar 28, 2003 4.319 4.664 4.319 4.625 2,099,667 +0.34(+7.88%)
Mar 27, 2003 4.311 4.311 4.185 4.288 1,024,364 +0.06(+1.49%)
Mar 26, 2003 4.272 4.303 4.217 4.225 854,868 -0.01(-0.19%)
Mar 25, 2003 4.256 4.311 4.107 4.233 1,696,492 +0.08(+1.89%)
Mar 24, 2003 4.343 4.452 4.131 4.154 1,663,510 +0.01(+0.19%)
Mar 21, 2003 4.476 4.539 4.138 4.146 1,941,887 -0.41(-8.97%)
Mar 20, 2003 4.633 4.696 4.531 4.555 888,105 -0.01(-0.17%)
Mar 19, 2003 4.727 4.751 4.555 4.562 1,148,017 -0.20(-4.28%)
Mar 18, 2003 4.735 4.822 4.735 4.767 1,245,818 +0.03(+0.66%)
Mar 17, 2003 5.018 5.089 4.688 4.735 2,110,110 -0.12(-2.43%)
Mar 14, 2003 4.476 4.869 4.476 4.853 2,446,683 +0.41(+9.19%)
Mar 13, 2003 4.311 4.688 4.295 4.445 2,437,387 -0.05(-1.05%)
Mar 12, 2003 4.641 4.735 4.492 4.492 2,544,229 -0.31(-6.38%)
Mar 11, 2003 4.955 4.963 4.735 4.798 2,077,764 -0.27(-5.42%)
Mar 10, 2003 5.473 5.473 5.065 5.073 1,595,762 -0.31(-5.69%)
Mar 07, 2003 5.560 5.638 5.261 5.379 2,120,043 -0.07(-1.30%)
Mar 06, 2003 5.623 5.677 5.316 5.450 2,219,881 -0.16(-2.94%)
Mar 05, 2003 5.607 5.646 5.489 5.615 911,409 +0.06(+1.13%)
Mar 04, 2003 5.497 5.709 5.497 5.552 1,504,201 +0.10(+1.87%)
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.