Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kinross Gold Corporation (NY: KGC )

9.560 +0.220 (+2.36%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 29, 2003 6.617 6.678 6.504 6.530 2,802,899 +0.09(+1.35%)
Aug 28, 2003 6.312 6.478 6.269 6.443 2,278,361 +0.08(+1.23%)
Aug 27, 2003 6.199 6.452 6.190 6.365 5,585,010 +0.26(+4.28%)
Aug 26, 2003 5.921 6.112 5.868 6.103 1,274,765 +0.14(+2.34%)
Aug 25, 2003 6.095 6.112 5.929 5.964 833,611 -0.10(-1.72%)
Aug 22, 2003 6.138 6.199 6.060 6.069 1,446,587 -0.14(-2.24%)
Aug 21, 2003 6.182 6.217 6.060 6.208 3,223,954 -0.02(-0.28%)
Aug 20, 2003 6.051 6.243 6.034 6.225 3,104,391 +0.22(+3.62%)
Aug 19, 2003 5.816 6.008 5.781 6.008 1,950,222 +0.16(+2.68%)
Aug 18, 2003 5.851 5.912 5.825 5.851 1,205,164 -0.15(-2.47%)
Aug 15, 2003 5.807 5.999 5.799 5.999 1,442,108 +0.19(+3.30%)
Aug 14, 2003 5.921 5.921 5.790 5.807 1,667,451 -0.07(-1.19%)
Aug 13, 2003 5.755 5.894 5.720 5.877 2,168,790 +0.11(+1.96%)
Aug 12, 2003 5.799 5.825 5.738 5.764 999,575 -0.09(-1.49%)
Aug 11, 2003 5.921 5.921 5.746 5.851 3,352,591 -0.15(-2.47%)
Aug 08, 2003 5.764 6.077 5.720 5.999 2,273,537 +0.18(+3.14%)
Aug 07, 2003 5.868 5.877 5.790 5.816 948,350 -0.05(-0.89%)
Aug 06, 2003 5.677 5.868 5.668 5.868 1,357,116 +0.21(+3.69%)
Aug 05, 2003 5.659 5.729 5.616 5.659 1,314,275 -0.02(-0.31%)
Aug 04, 2003 5.581 5.738 5.581 5.677 941,229 +0.06(+1.09%)
Aug 01, 2003 5.616 5.833 5.529 5.616 1,773,117 -0.05(-0.92%)
Jul 31, 2003 5.738 5.738 5.590 5.668 1,743,485 -0.05(-0.91%)
Jul 30, 2003 5.494 5.738 5.494 5.720 1,332,881 +0.08(+1.39%)
Jul 29, 2003 5.851 5.912 5.581 5.642 1,461,633 -0.27(-4.57%)
Jul 28, 2003 6.008 6.042 5.886 5.912 1,515,385 -0.09(-1.45%)
Jul 25, 2003 5.938 6.008 5.877 5.999 1,757,842 +0.09(+1.47%)
Jul 24, 2003 5.651 5.938 5.616 5.912 2,786,131 +0.24(+4.14%)
Jul 23, 2003 5.520 5.720 5.520 5.677 1,357,920 +0.24(+4.49%)
Jul 22, 2003 5.442 5.485 5.329 5.433 719,675 +0.03(+0.48%)
Jul 21, 2003 5.311 5.468 5.302 5.407 1,233,418 +0.15(+2.81%)
Jul 18, 2003 5.268 5.285 5.172 5.259 684,875 -0.01(-0.17%)
Jul 17, 2003 5.093 5.276 5.050 5.268 1,070,325 +0.16(+3.07%)
Jul 16, 2003 5.111 5.180 5.076 5.111 1,260,294 +0.03(+0.69%)
Jul 15, 2003 5.389 5.389 4.963 5.076 2,464,424 -0.30(-5.51%)
Jul 14, 2003 5.442 5.485 5.372 5.372 874,154 -0.01(-0.16%)
Jul 11, 2003 5.407 5.407 5.276 5.381 1,023,809 -0.03(-0.48%)
Jul 10, 2003 5.468 5.529 5.389 5.407 1,450,377 -0.12(-2.20%)
Jul 09, 2003 5.677 5.685 5.520 5.529 1,336,557 -0.06(-1.09%)
Jul 08, 2003 5.720 5.738 5.564 5.590 1,248,234 -0.18(-3.17%)
Jul 07, 2003 5.807 5.833 5.729 5.773 1,046,665 -0.12(-2.07%)
Jul 03, 2003 5.894 5.955 5.886 5.894 761,253 +0.02(+0.30%)
Jul 02, 2003 5.938 5.999 5.860 5.877 1,139,812 -0.09(-1.46%)
Jul 01, 2003 5.921 6.025 5.921 5.964 1,286,940 +0.09(+1.48%)
Jun 30, 2003 5.651 5.894 5.651 5.877 845,096 +0.19(+3.37%)
Jun 27, 2003 5.746 5.799 5.685 5.685 731,276 -0.03(-0.61%)
Jun 26, 2003 5.729 5.781 5.659 5.720 903,557 -0.10(-1.65%)
Jun 25, 2003 5.842 5.938 5.781 5.816 862,324 +0.06(+1.06%)
Jun 24, 2003 5.825 5.877 5.720 5.755 1,295,324 -0.08(-1.34%)
Jun 23, 2003 6.077 6.095 5.833 5.833 967,416 -0.24(-3.87%)
Jun 20, 2003 6.138 6.138 5.973 6.069 1,184,260 -0.16(-2.52%)
Jun 19, 2003 6.164 6.260 6.051 6.225 1,737,972 +0.06(+0.99%)
Jun 18, 2003 6.312 6.356 6.147 6.164 2,047,733 -0.27(-4.19%)
Jun 17, 2003 6.060 6.434 6.051 6.434 2,455,810 +0.35(+5.72%)
Jun 16, 2003 6.112 6.138 6.016 6.086 1,007,155 +0.03(+0.43%)
Jun 13, 2003 5.816 6.112 5.807 6.060 1,314,505 +0.14(+2.35%)
Jun 12, 2003 5.868 5.955 5.842 5.921 532,119 -0.04(-0.73%)
Jun 11, 2003 5.842 5.964 5.842 5.964 874,499 +0.16(+2.70%)
Jun 10, 2003 5.764 5.807 5.694 5.807 1,074,000 -0.11(-1.91%)
Jun 09, 2003 5.921 6.025 5.894 5.921 780,089 -0.04(-0.73%)
Jun 06, 2003 5.990 6.112 5.921 5.964 999,115 -0.13(-2.14%)
Jun 05, 2003 5.999 6.156 5.955 6.095 1,596,472 +0.28(+4.79%)
Jun 04, 2003 5.921 5.955 5.799 5.816 1,169,214 -0.08(-1.33%)
Jun 03, 2003 5.964 5.999 5.851 5.894 1,052,752 -0.11(-1.88%)
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.