Skip to main content

Kinross Gold Corporation (NY: KGC )

6.130 +0.250 (+4.25%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 7.005 7.036 6.910 6.926 1,422,700 +0.02(+0.23%)
Nov 26, 2003 6.596 6.981 6.596 6.910 3,213,556 +0.37(+5.64%)
Nov 25, 2003 6.486 6.628 6.486 6.541 2,093,937 +0.01(+0.12%)
Nov 24, 2003 6.518 6.549 6.369 6.533 2,708,250 -0.09(-1.30%)
Nov 21, 2003 6.620 6.706 6.574 6.620 1,536,037 +0.00(+0.00%)
Nov 20, 2003 6.816 6.816 6.581 6.620 2,394,089 -0.13(-1.98%)
Nov 19, 2003 6.659 6.753 6.518 6.753 2,759,952 +0.09(+1.42%)
Nov 18, 2003 6.274 6.659 6.243 6.659 3,817,681 +0.43(+6.94%)
Nov 17, 2003 6.235 6.235 6.078 6.227 2,207,401 -0.17(-2.70%)
Nov 14, 2003 6.392 6.431 6.392 6.400 2,889,717 +0.05(+0.87%)
Nov 13, 2003 6.298 6.376 6.235 6.345 3,589,479 +0.11(+1.76%)
Nov 12, 2003 5.858 6.235 5.944 6.235 3,041,767 +0.38(+6.43%)
Nov 11, 2003 5.858 5.889 5.803 5.858 1,307,325 +0.03(+0.54%)
Nov 10, 2003 5.984 5.999 5.827 5.827 1,748,195 -0.13(-2.11%)
Nov 07, 2003 5.866 5.960 5.780 5.952 2,327,743 +0.09(+1.47%)
Nov 06, 2003 6.164 6.164 5.866 5.866 3,036,928 -0.35(-5.56%)
Nov 05, 2003 6.290 6.298 6.196 6.211 1,255,369 -0.05(-0.75%)
Nov 04, 2003 6.290 6.306 6.211 6.259 1,393,793 +0.02(+0.25%)
Nov 03, 2003 6.455 6.455 6.156 6.243 1,641,279 -0.21(-3.28%)
Oct 31, 2003 6.408 6.541 6.400 6.455 1,477,331 +0.05(+0.74%)
Oct 30, 2003 6.510 6.573 6.408 6.408 2,408,225 -0.07(-1.09%)
Oct 29, 2003 6.314 6.494 6.306 6.478 1,741,191 +0.19(+3.00%)
Oct 28, 2003 6.314 6.314 6.235 6.290 2,353,339 -0.12(-1.84%)
Oct 27, 2003 6.478 6.478 6.290 6.408 1,789,964 -0.09(-1.45%)
Oct 24, 2003 6.518 6.573 6.463 6.502 3,948,720 +0.10(+1.60%)
Oct 23, 2003 6.369 6.431 6.251 6.400 1,658,798 +0.03(+0.49%)
Oct 22, 2003 6.423 6.494 6.369 6.369 2,810,126 +0.06(+1.00%)
Oct 21, 2003 6.109 6.274 6.109 6.306 2,304,438 +0.27(+4.56%)
Oct 20, 2003 6.078 6.141 6.054 6.031 831,309 -0.02(-0.26%)
Oct 17, 2003 6.172 6.196 6.047 6.047 1,453,518 -0.17(-2.78%)
Oct 16, 2003 6.054 6.227 6.054 6.219 2,090,371 +0.16(+2.72%)
Oct 15, 2003 6.007 6.054 5.984 6.054 1,451,608 +0.01(+0.13%)
Oct 14, 2003 6.031 6.086 6.007 6.047 2,091,645 -0.02(-0.39%)
Oct 13, 2003 5.913 6.109 5.889 6.070 1,466,507 +0.16(+2.66%)
Oct 10, 2003 5.960 6.015 5.897 5.913 1,246,582 +0.01(+0.13%)
Oct 09, 2003 5.866 5.913 5.756 5.905 2,302,528 -0.07(-1.18%)
Oct 08, 2003 5.944 6.047 5.921 5.976 1,934,755 +0.02(+0.40%)
Oct 07, 2003 5.670 5.976 5.835 5.952 1,899,863 +0.28(+4.99%)
Oct 06, 2003 5.623 5.717 5.575 5.670 1,492,231 +0.02(+0.42%)
Oct 03, 2003 5.897 5.937 5.560 5.646 3,541,088 -0.25(-4.26%)
Oct 02, 2003 5.858 5.976 5.858 5.897 1,623,778 -0.05(-0.92%)
Oct 01, 2003 5.889 5.952 5.740 5.952 1,308,854 +0.09(+1.61%)
Sep 30, 2003 5.827 5.937 5.795 5.858 2,265,598 +0.03(+0.54%)
Sep 29, 2003 5.780 5.866 5.725 5.827 2,407,206 +0.09(+1.64%)
Sep 26, 2003 5.960 5.960 5.654 5.732 4,361,828 -0.35(-5.68%)
Sep 25, 2003 6.353 6.463 6.023 6.078 4,484,588 -0.27(-4.33%)
Sep 24, 2003 6.227 6.345 6.164 6.353 4,120,254 +0.16(+2.54%)
Sep 23, 2003 6.274 6.266 6.125 6.195 2,390,269 -0.08(-1.26%)
Sep 22, 2003 6.321 6.361 6.204 6.274 3,404,956 +0.13(+2.17%)
Sep 19, 2003 6.015 6.227 6.015 6.141 3,359,111 +0.23(+3.85%)
Sep 18, 2003 6.023 6.156 5.897 5.913 1,708,972 -0.11(-1.83%)
Sep 17, 2003 6.007 6.039 5.999 6.023 1,638,678 +0.07(+1.19%)
Sep 16, 2003 6.102 6.141 5.921 5.952 2,087,952 -0.09(-1.56%)
Sep 15, 2003 6.141 6.149 6.023 6.047 2,182,314 -0.13(-2.16%)
Sep 12, 2003 6.376 6.416 6.109 6.180 4,591,304 -0.13(-1.99%)
Sep 11, 2003 6.164 6.314 6.023 6.306 2,975,675 +0.10(+1.65%)
Sep 10, 2003 6.361 6.439 6.204 6.204 3,071,821 -0.16(-2.47%)
Sep 09, 2003 6.478 6.510 6.329 6.361 5,681,633 +0.24(+3.85%)
Sep 08, 2003 6.204 6.204 6.047 6.125 2,388,104 -0.08(-1.27%)
Sep 05, 2003 6.015 6.211 6.015 6.204 3,820,738 +0.26(+4.36%)
Sep 04, 2003 5.842 6.007 5.772 5.944 2,583,452 +0.09(+1.61%)
Sep 03, 2003 5.772 5.889 5.685 5.850 2,062,100 +0.06(+1.09%)
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.