Indicators

Kinross Gold Corporation (NY: KGC )

7.100 +0.330 (+4.87%)

Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	5.523	5.523	5.413	5.499	2,222,073	+0.03(+0.58%)
Jan 29, 2004	5.570	5.609	5.397	5.468	4,035,373	-0.13(-2.39%)
Jan 28, 2004	5.665	5.822	5.594	5.602	3,682,271	+0.02(+0.28%)
Jan 27, 2004	5.547	5.743	5.523	5.586	3,526,947	+0.14(+2.60%)
Jan 26, 2004	5.531	5.586	5.397	5.444	3,550,716	-0.06(-1.14%)
Jan 23, 2004	5.743	5.775	5.507	5.507	4,895,883	-0.16(-2.78%)
Jan 22, 2004	5.759	5.806	5.665	5.665	3,257,609	-0.09(-1.50%)
Jan 21, 2004	5.861	5.869	5.751	5.751	2,069,037	-0.09(-1.48%)
Jan 20, 2004	5.822	6.019	5.806	5.838	3,327,009	+0.11(+1.92%)
Jan 16, 2004	5.735	5.877	5.625	5.727	4,555,365	+0.09(+1.68%)
Jan 15, 2004	5.704	5.720	5.429	5.633	6,418,491	-0.18(-3.11%)
Jan 14, 2004	6.160	6.168	5.783	5.814	5,882,229	-0.40(-6.46%)
Jan 13, 2004	6.341	6.412	6.184	6.215	3,606,389	-0.09(-1.37%)
Jan 12, 2004	6.286	6.420	6.231	6.302	3,462,886	-0.09(-1.48%)
Jan 09, 2004	6.239	6.459	6.239	6.396	3,268,922	+0.17(+2.78%)
Jan 08, 2004	6.231	6.318	6.137	6.223	2,529,798	+0.03(+0.51%)
Jan 07, 2004	6.412	6.420	6.160	6.192	3,118,428	-0.24(-3.79%)
Jan 06, 2004	6.727	6.735	6.412	6.436	3,815,733	-0.28(-4.10%)
Jan 05, 2004	6.624	6.735	6.538	6.711	2,841,844	+0.35(+5.57%)

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.