Skip to main content

Kinross Gold Corporation (NY: KGC )

9.340 +0.130 (+1.41%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 5.363 5.389 5.302 5.355 793,641 -0.04(-0.81%)
May 27, 2004 5.302 5.416 5.294 5.398 1,814,465 +0.20(+3.85%)
May 26, 2004 5.311 5.372 5.146 5.198 1,440,500 -0.07(-1.32%)
May 25, 2004 5.337 5.363 5.172 5.268 1,711,670 -0.07(-1.31%)
May 24, 2004 5.120 5.337 5.050 5.337 1,228,479 +0.22(+4.25%)
May 21, 2004 5.163 5.215 5.102 5.120 1,306,580 +0.02(+0.34%)
May 20, 2004 5.076 5.102 4.989 5.102 825,801 +0.03(+0.51%)
May 19, 2004 5.120 5.120 5.015 5.076 1,732,229 +0.11(+2.28%)
May 18, 2004 4.919 4.963 4.806 4.963 1,223,885 +0.02(+0.35%)
May 17, 2004 5.093 5.137 4.945 4.945 2,895,127 +0.10(+1.97%)
May 14, 2004 4.710 4.893 4.710 4.850 1,590,499 +0.17(+3.53%)
May 13, 2004 4.606 4.684 4.545 4.684 1,281,657 +0.06(+1.32%)
May 12, 2004 4.832 4.928 4.623 4.623 1,978,132 -0.06(-1.30%)
May 11, 2004 4.510 4.693 4.467 4.684 2,108,147 +0.21(+4.67%)
May 10, 2004 4.179 4.484 4.171 4.475 2,808,297 +0.07(+1.58%)
May 07, 2004 4.597 4.623 4.388 4.406 2,475,795 -0.24(-5.07%)
May 06, 2004 4.841 4.919 4.641 4.641 2,418,023 -0.26(-5.33%)
May 05, 2004 5.154 5.154 4.902 4.902 1,538,241 -0.22(-4.25%)
May 04, 2004 4.911 5.120 4.893 5.120 1,748,538 +0.37(+7.89%)
May 03, 2004 4.719 4.867 4.702 4.745 1,648,386 -0.06(-1.27%)
Apr 30, 2004 4.884 4.919 4.789 4.806 1,357,690 -0.03(-0.54%)
Apr 29, 2004 4.824 4.989 4.780 4.832 2,742,601 +0.05(+1.09%)
Apr 28, 2004 5.233 5.233 4.702 4.780 4,514,800 -0.50(-9.56%)
Apr 27, 2004 5.355 5.381 5.268 5.285 1,247,315 -0.04(-0.82%)
Apr 26, 2004 5.363 5.424 5.329 5.329 1,251,105 +0.03(+0.49%)
Apr 23, 2004 5.407 5.442 5.259 5.302 1,319,558 -0.06(-1.14%)
Apr 22, 2004 5.268 5.398 5.224 5.363 2,881,804 +0.18(+3.53%)
Apr 21, 2004 5.494 5.494 5.146 5.180 6,047,068 -0.33(-6.00%)
Apr 20, 2004 5.746 5.790 5.511 5.511 2,809,216 -0.31(-5.38%)
Apr 19, 2004 5.921 5.955 5.781 5.825 1,513,547 -0.04(-0.74%)
Apr 16, 2004 5.929 5.981 5.860 5.868 1,590,614 -0.06(-1.03%)
Apr 15, 2004 5.842 5.929 5.833 5.929 1,978,706 +0.09(+1.49%)
Apr 14, 2004 5.833 6.016 5.816 5.842 2,246,546 -0.11(-1.90%)
Apr 13, 2004 6.225 6.225 5.929 5.955 3,321,351 -0.34(-5.39%)
Apr 12, 2004 6.391 6.391 6.243 6.295 1,323,693 -0.03(-0.41%)
Apr 08, 2004 6.443 6.443 6.312 6.321 1,237,093 -0.15(-2.29%)
Apr 07, 2004 6.338 6.504 6.295 6.469 1,731,999 +0.16(+2.48%)
Apr 06, 2004 6.321 6.408 6.278 6.312 1,289,926 +0.03(+0.42%)
Apr 05, 2004 6.356 6.356 6.199 6.286 1,907,611 -0.09(-1.37%)
Apr 02, 2004 6.330 6.391 6.025 6.373 2,907,876 -0.14(-2.14%)
Apr 01, 2004 6.426 6.556 6.382 6.513 2,474,876 +0.13(+2.05%)
Mar 31, 2004 6.399 6.460 6.347 6.382 2,437,548 +0.10(+1.66%)
Mar 30, 2004 6.190 6.356 6.190 6.278 2,084,831 +0.09(+1.41%)
Mar 29, 2004 6.208 6.234 6.051 6.190 1,920,705 -0.01(-0.14%)
Mar 26, 2004 6.173 6.243 6.138 6.199 2,114,693 +0.12(+2.01%)
Mar 25, 2004 5.938 6.077 5.921 6.077 1,254,206 +0.19(+3.25%)
Mar 24, 2004 5.947 6.016 5.860 5.886 1,626,793 -0.12(-2.03%)
Mar 23, 2004 5.886 6.008 5.877 6.008 1,502,866 +0.12(+2.07%)
Mar 22, 2004 6.077 6.086 5.851 5.886 1,834,105 -0.05(-0.88%)
Mar 19, 2004 5.947 6.008 5.851 5.938 2,122,274 -0.01(-0.15%)
Mar 18, 2004 5.964 6.086 5.921 5.947 2,901,214 +0.08(+1.34%)
Mar 17, 2004 5.738 5.868 5.616 5.868 2,405,504 +0.16(+2.74%)
Mar 16, 2004 5.720 5.807 5.685 5.712 1,331,848 +0.07(+1.23%)
Mar 15, 2004 5.790 5.816 5.642 5.642 2,325,451 -0.10(-1.67%)
Mar 12, 2004 5.659 5.755 5.572 5.738 2,352,327 -0.03(-0.60%)
Mar 11, 2004 5.659 5.816 5.616 5.773 1,770,820 +0.06(+1.07%)
Mar 10, 2004 5.921 5.955 5.642 5.712 3,195,126 -0.21(-3.53%)
Mar 09, 2004 5.894 5.999 5.868 5.921 3,133,909 +0.04(+0.74%)
Mar 08, 2004 5.947 5.999 5.868 5.877 2,527,364 -0.07(-1.17%)
Mar 05, 2004 6.042 6.051 5.929 5.947 2,289,846 +0.11(+1.94%)
Mar 04, 2004 5.851 5.921 5.755 5.833 1,931,731 +0.03(+0.60%)
Mar 03, 2004 5.764 5.807 5.598 5.799 2,828,167 +0.01(+0.15%)
Mar 02, 2004 5.955 5.955 5.781 5.790 2,159,372 -0.17(-2.78%)
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.