Skip to main content

Kinross Gold Corporation (NY: KGC )

5.880 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 5.968 6.023 5.866 5.889 3,107,732 +0.08(+1.35%)
Aug 28, 2003 5.693 5.842 5.654 5.811 2,526,146 +0.07(+1.23%)
Aug 27, 2003 5.591 5.819 5.583 5.740 6,192,415 +0.24(+4.28%)
Aug 26, 2003 5.340 5.513 5.293 5.505 1,413,404 +0.13(+2.34%)
Aug 25, 2003 5.497 5.513 5.348 5.379 924,271 -0.09(-1.72%)
Aug 22, 2003 5.536 5.591 5.465 5.473 1,603,912 -0.13(-2.24%)
Aug 21, 2003 5.575 5.607 5.465 5.599 3,574,579 -0.02(-0.28%)
Aug 20, 2003 5.458 5.630 5.442 5.615 3,442,013 +0.20(+3.62%)
Aug 19, 2003 5.246 5.418 5.214 5.418 2,162,321 +0.14(+2.68%)
Aug 18, 2003 5.277 5.332 5.253 5.277 1,336,233 -0.13(-2.47%)
Aug 15, 2003 5.238 5.410 5.230 5.410 1,598,946 +0.17(+3.30%)
Aug 14, 2003 5.340 5.340 5.222 5.238 1,848,797 -0.06(-1.19%)
Aug 13, 2003 5.191 5.316 5.159 5.301 2,404,659 +0.10(+1.96%)
Aug 12, 2003 5.230 5.253 5.175 5.198 1,108,285 -0.08(-1.49%)
Aug 11, 2003 5.340 5.340 5.183 5.277 3,717,206 -0.13(-2.47%)
Aug 08, 2003 5.198 5.481 5.159 5.410 2,520,798 +0.16(+3.14%)
Aug 07, 2003 5.293 5.301 5.222 5.246 1,051,489 -0.05(-0.89%)
Aug 06, 2003 5.120 5.293 5.112 5.293 1,504,710 +0.19(+3.69%)
Aug 05, 2003 5.104 5.167 5.065 5.104 1,457,211 -0.02(-0.31%)
Aug 04, 2003 5.034 5.175 5.034 5.120 1,043,593 +0.05(+1.09%)
Aug 01, 2003 5.065 5.261 4.986 5.065 1,965,955 -0.05(-0.92%)
Jul 31, 2003 5.175 5.175 5.041 5.112 1,933,100 -0.05(-0.91%)
Jul 30, 2003 4.955 5.175 4.955 5.159 1,477,841 +0.07(+1.39%)
Jul 29, 2003 5.277 5.332 5.034 5.089 1,620,595 -0.24(-4.57%)
Jul 28, 2003 5.418 5.450 5.308 5.332 1,680,192 -0.08(-1.45%)
Jul 25, 2003 5.356 5.418 5.301 5.410 1,949,018 +0.08(+1.47%)
Jul 24, 2003 5.096 5.356 5.065 5.332 3,089,140 +0.21(+4.14%)
Jul 23, 2003 4.979 5.159 4.979 5.120 1,505,602 +0.22(+4.49%)
Jul 22, 2003 4.908 4.947 4.806 4.900 797,945 +0.02(+0.48%)
Jul 21, 2003 4.790 4.931 4.782 4.877 1,367,560 +0.13(+2.81%)
Jul 18, 2003 4.751 4.767 4.664 4.743 759,359 -0.01(-0.17%)
Jul 17, 2003 4.594 4.759 4.555 4.751 1,186,730 +0.14(+3.07%)
Jul 16, 2003 4.610 4.672 4.578 4.610 1,397,358 +0.03(+0.69%)
Jul 15, 2003 4.861 4.861 4.476 4.578 2,732,446 -0.27(-5.51%)
Jul 14, 2003 4.908 4.947 4.845 4.845 969,224 -0.01(-0.16%)
Jul 11, 2003 4.877 4.877 4.759 4.853 1,135,155 -0.02(-0.48%)
Jul 10, 2003 4.931 4.986 4.861 4.877 1,608,115 -0.11(-2.20%)
Jul 09, 2003 5.120 5.128 4.979 4.986 1,481,916 -0.05(-1.09%)
Jul 08, 2003 5.159 5.175 5.018 5.041 1,383,987 -0.16(-3.17%)
Jul 07, 2003 5.238 5.261 5.167 5.206 1,160,496 -0.11(-2.07%)
Jul 03, 2003 5.316 5.371 5.308 5.316 844,044 +0.02(+0.30%)
Jul 02, 2003 5.356 5.410 5.285 5.301 1,263,773 -0.08(-1.46%)
Jul 01, 2003 5.340 5.434 5.340 5.379 1,426,903 +0.08(+1.48%)
Jun 30, 2003 5.096 5.316 5.096 5.301 937,006 +0.17(+3.37%)
Jun 27, 2003 5.183 5.230 5.128 5.128 810,806 -0.03(-0.61%)
Jun 26, 2003 5.167 5.214 5.104 5.159 1,001,824 -0.09(-1.65%)
Jun 25, 2003 5.269 5.356 5.214 5.246 956,107 +0.05(+1.06%)
Jun 24, 2003 5.253 5.301 5.159 5.191 1,436,199 -0.07(-1.34%)
Jun 23, 2003 5.481 5.497 5.261 5.261 1,072,628 -0.21(-3.87%)
Jun 20, 2003 5.536 5.536 5.387 5.473 1,313,056 -0.14(-2.52%)
Jun 19, 2003 5.560 5.646 5.458 5.615 1,926,987 +0.05(+0.99%)
Jun 18, 2003 5.693 5.732 5.544 5.560 2,270,437 -0.24(-4.19%)
Jun 17, 2003 5.465 5.803 5.458 5.803 2,722,895 +0.31(+5.72%)
Jun 16, 2003 5.513 5.536 5.426 5.489 1,116,690 +0.02(+0.43%)
Jun 13, 2003 5.246 5.513 5.238 5.465 1,457,465 +0.13(+2.35%)
Jun 12, 2003 5.293 5.371 5.269 5.340 589,990 -0.04(-0.73%)
Jun 11, 2003 5.269 5.379 5.269 5.379 969,606 +0.14(+2.70%)
Jun 10, 2003 5.198 5.238 5.136 5.238 1,190,805 -0.10(-1.91%)
Jun 09, 2003 5.340 5.434 5.316 5.340 864,928 -0.04(-0.73%)
Jun 06, 2003 5.403 5.513 5.340 5.379 1,107,775 -0.12(-2.14%)
Jun 05, 2003 5.410 5.552 5.371 5.497 1,770,098 +0.25(+4.79%)
Jun 04, 2003 5.340 5.371 5.230 5.246 1,296,374 -0.07(-1.33%)
Jun 03, 2003 5.379 5.410 5.277 5.316 1,167,246 -0.10(-1.88%)
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.