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 (%)
May 28, 2004 4.846 4.870 4.791 4.838 878,305 -0.04(-0.81%)
May 27, 2004 4.791 4.894 4.783 4.878 2,008,026 +0.18(+3.85%)
May 26, 2004 4.799 4.854 4.650 4.697 1,594,168 -0.06(-1.32%)
May 25, 2004 4.823 4.846 4.673 4.760 1,894,266 -0.06(-1.31%)
May 24, 2004 4.626 4.823 4.563 4.823 1,359,529 +0.20(+4.25%)
May 21, 2004 4.665 4.713 4.610 4.626 1,445,962 +0.02(+0.34%)
May 20, 2004 4.587 4.610 4.508 4.610 913,894 +0.02(+0.51%)
May 19, 2004 4.626 4.626 4.532 4.587 1,917,018 +0.10(+2.28%)
May 18, 2004 4.445 4.484 4.343 4.484 1,354,445 +0.02(+0.35%)
May 17, 2004 4.602 4.642 4.469 4.469 3,203,970 +0.09(+1.97%)
May 14, 2004 4.256 4.421 4.256 4.382 1,760,169 +0.15(+3.53%)
May 13, 2004 4.162 4.233 4.107 4.233 1,418,380 +0.06(+1.32%)
May 12, 2004 4.366 4.453 4.178 4.178 2,189,153 -0.06(-1.30%)
May 11, 2004 4.075 4.241 4.036 4.233 2,333,037 +0.19(+4.67%)
May 10, 2004 3.776 4.052 3.768 4.044 3,107,878 +0.06(+1.58%)
May 07, 2004 4.154 4.178 3.965 3.981 2,739,905 -0.21(-5.07%)
May 06, 2004 4.374 4.445 4.193 4.193 2,675,970 -0.24(-5.33%)
May 05, 2004 4.658 4.658 4.429 4.429 1,702,335 -0.20(-4.25%)
May 04, 2004 4.437 4.626 4.421 4.626 1,935,067 +0.34(+7.89%)
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.