Skip to main content

Kinross Gold Corporation (NY: KGC )

6.740 +0.010 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 5.214 5.395 5.206 5.324 3,264,367 +0.16(+3.20%)
Sep 29, 2004 5.214 5.214 5.065 5.159 1,777,866 -0.02(-0.45%)
Sep 28, 2004 5.089 5.214 5.089 5.183 2,454,196 +0.16(+3.29%)
Sep 27, 2004 4.955 5.034 4.931 5.018 1,640,333 +0.08(+1.59%)
Sep 24, 2004 4.986 5.018 4.884 4.939 1,577,297 +0.00(+0.00%)
Sep 23, 2004 4.963 5.065 4.939 4.939 2,384,666 +0.06(+1.29%)
Sep 22, 2004 4.861 4.939 4.790 4.877 2,154,298 +0.01(+0.16%)
Sep 21, 2004 4.680 4.939 4.680 4.869 2,754,349 +0.25(+5.44%)
Sep 20, 2004 4.610 4.712 4.602 4.617 956,871 -0.02(-0.34%)
Sep 17, 2004 4.664 4.688 4.578 4.633 1,523,048 -0.03(-0.67%)
Sep 16, 2004 4.625 4.719 4.610 4.664 782,790 +0.02(+0.51%)
Sep 15, 2004 4.696 4.719 4.625 4.641 1,106,757 -0.09(-1.83%)
Sep 14, 2004 4.751 4.782 4.696 4.727 1,147,125 +0.01(+0.17%)
Sep 13, 2004 4.562 4.719 4.547 4.719 1,064,478 +0.09(+2.04%)
Sep 10, 2004 4.712 4.782 4.610 4.625 1,241,615 -0.04(-0.84%)
Sep 09, 2004 4.523 4.680 4.523 4.664 910,008 +0.08(+1.71%)
Sep 08, 2004 4.500 4.633 4.476 4.586 853,722 -0.01(-0.17%)
Sep 07, 2004 4.555 4.594 4.492 4.594 1,058,875 -0.02(-0.51%)
Sep 03, 2004 4.712 4.712 4.570 4.617 1,782,068 -0.20(-4.08%)
Sep 02, 2004 4.814 4.822 4.759 4.814 850,411 +0.00(+0.00%)
Sep 01, 2004 4.822 4.829 4.719 4.814 1,950,419 -0.01(-0.16%)
Aug 31, 2004 4.664 4.837 4.657 4.822 1,321,206 +0.16(+3.37%)
Aug 30, 2004 4.837 4.837 4.664 4.664 975,082 -0.08(-1.66%)
Aug 27, 2004 4.727 4.774 4.664 4.743 1,130,698 +0.02(+0.50%)
Aug 26, 2004 4.782 4.782 4.680 4.719 1,140,503 -0.06(-1.31%)
Aug 25, 2004 4.625 4.829 4.625 4.782 1,579,080 +0.22(+4.82%)
Aug 24, 2004 4.594 4.633 4.523 4.562 1,031,496 -0.08(-1.69%)
Aug 23, 2004 4.704 4.704 4.617 4.641 1,552,974 -0.23(-4.68%)
Aug 20, 2004 4.602 5.426 4.555 4.869 3,928,344 +0.27(+5.98%)
Aug 19, 2004 4.476 4.610 4.397 4.594 3,348,669 +0.23(+5.22%)
Aug 18, 2004 4.327 4.452 4.295 4.366 1,609,134 +0.04(+0.91%)
Aug 17, 2004 4.193 4.350 4.178 4.327 1,820,399 +0.12(+2.80%)
Aug 16, 2004 4.123 4.225 4.091 4.209 1,570,293 +0.13(+3.08%)
Aug 13, 2004 4.021 4.099 4.005 4.083 1,398,505 +0.12(+2.97%)
Aug 12, 2004 4.052 4.068 3.950 3.966 1,541,768 -0.09(-2.13%)
Aug 11, 2004 4.076 4.091 4.005 4.052 770,820 -0.10(-2.46%)
Aug 10, 2004 4.146 4.233 4.107 4.154 1,137,192 +0.03(+0.76%)
Aug 09, 2004 4.131 4.138 4.076 4.123 521,351 -0.03(-0.76%)
Aug 06, 2004 4.099 4.178 4.083 4.154 1,207,232 +0.15(+3.73%)
Aug 05, 2004 4.091 4.138 3.989 4.005 978,902 -0.10(-2.49%)
Aug 04, 2004 4.193 4.240 4.091 4.107 1,108,667 -0.12(-2.79%)
Aug 03, 2004 4.138 4.311 4.138 4.225 905,551 +0.11(+2.67%)
Aug 02, 2004 4.178 4.217 4.115 4.115 429,280 -0.05(-1.32%)
Jul 30, 2004 4.217 4.280 4.170 4.170 825,451 +0.01(+0.19%)
Jul 29, 2004 4.068 4.178 4.060 4.162 853,340 +0.04(+0.95%)
Jul 28, 2004 4.083 4.178 4.044 4.123 1,119,491 +0.04(+0.96%)
Jul 27, 2004 4.131 4.170 3.973 4.083 1,363,612 -0.03(-0.76%)
Jul 26, 2004 4.209 4.248 4.083 4.115 1,061,677 -0.09(-2.24%)
Jul 23, 2004 4.311 4.327 4.170 4.209 1,677,263 -0.16(-3.60%)
Jul 22, 2004 4.319 4.390 4.319 4.366 712,369 +0.02(+0.54%)
Jul 21, 2004 4.390 4.413 4.303 4.343 974,445 -0.11(-2.47%)
Jul 20, 2004 4.484 4.492 4.390 4.452 1,120,383 -0.09(-1.90%)
Jul 19, 2004 4.492 4.594 4.437 4.539 1,794,421 +0.05(+1.05%)
Jul 16, 2004 4.421 4.578 4.421 4.492 1,050,088 +0.07(+1.60%)
Jul 15, 2004 4.421 4.500 4.390 4.421 1,037,736 -0.01(-0.18%)
Jul 14, 2004 4.562 4.586 4.429 4.429 1,615,373 -0.06(-1.40%)
Jul 13, 2004 4.649 4.712 4.476 4.492 2,077,509 -0.28(-5.92%)
Jul 12, 2004 4.633 4.822 4.555 4.774 1,493,122 +0.14(+3.05%)
Jul 09, 2004 4.672 4.672 4.562 4.633 917,904 -0.05(-1.01%)
Jul 08, 2004 4.672 4.688 4.586 4.680 1,452,372 +0.09(+2.05%)
Jul 07, 2004 4.484 4.610 4.437 4.586 1,271,923 +0.19(+4.29%)
Jul 06, 2004 4.437 4.437 4.303 4.397 700,780 -0.02(-0.53%)
Jul 02, 2004 4.390 4.476 4.374 4.421 612,912 +0.08(+1.81%)
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.