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 (%)
Sep 30, 2004 5.224 5.405 5.216 5.334 3,258,245 +0.17(+3.20%)
Sep 29, 2004 5.224 5.224 5.074 5.169 1,774,532 -0.02(-0.45%)
Sep 28, 2004 5.098 5.224 5.098 5.192 2,449,594 +0.17(+3.29%)
Sep 27, 2004 4.964 5.043 4.941 5.027 1,637,257 +0.08(+1.59%)
Sep 24, 2004 4.996 5.027 4.894 4.949 1,574,339 +0.00(+0.00%)
Sep 23, 2004 4.972 5.074 4.949 4.949 2,380,194 +0.06(+1.29%)
Sep 22, 2004 4.870 4.949 4.799 4.886 2,150,258 +0.01(+0.16%)
Sep 21, 2004 4.689 4.949 4.689 4.878 2,749,184 +0.25(+5.44%)
Sep 20, 2004 4.618 4.720 4.610 4.626 955,077 -0.02(-0.34%)
Sep 17, 2004 4.673 4.697 4.587 4.642 1,520,192 -0.03(-0.67%)
Sep 16, 2004 4.634 4.728 4.618 4.673 781,322 +0.02(+0.51%)
Sep 15, 2004 4.705 4.728 4.634 4.650 1,104,681 -0.09(-1.83%)
Sep 14, 2004 4.760 4.791 4.705 4.736 1,144,974 +0.01(+0.17%)
Sep 13, 2004 4.571 4.728 4.555 4.728 1,062,482 +0.09(+2.04%)
Sep 10, 2004 4.720 4.791 4.618 4.634 1,239,287 -0.04(-0.84%)
Sep 09, 2004 4.532 4.689 4.532 4.673 908,302 +0.08(+1.71%)
Sep 08, 2004 4.508 4.642 4.484 4.595 852,121 -0.01(-0.17%)
Sep 07, 2004 4.563 4.602 4.500 4.602 1,056,889 -0.02(-0.51%)
Sep 03, 2004 4.720 4.720 4.579 4.626 1,778,726 -0.20(-4.08%)
Sep 02, 2004 4.823 4.831 4.768 4.823 848,816 +0.00(+0.00%)
Sep 01, 2004 4.831 4.838 4.728 4.823 1,946,761 -0.01(-0.16%)
Aug 31, 2004 4.673 4.846 4.665 4.831 1,318,728 +0.16(+3.37%)
Aug 30, 2004 4.846 4.846 4.673 4.673 973,253 -0.08(-1.66%)
Aug 27, 2004 4.736 4.783 4.673 4.752 1,128,577 +0.02(+0.50%)
Aug 26, 2004 4.791 4.791 4.689 4.728 1,138,364 -0.06(-1.31%)
Aug 25, 2004 4.634 4.838 4.634 4.791 1,576,119 +0.22(+4.82%)
Aug 24, 2004 4.602 4.642 4.532 4.571 1,029,561 -0.08(-1.69%)
Aug 23, 2004 4.713 4.713 4.626 4.650 1,550,062 -0.23(-4.68%)
Aug 20, 2004 4.610 5.436 4.563 4.878 3,920,977 +0.28(+5.98%)
Aug 19, 2004 4.484 4.618 4.406 4.602 3,342,389 +0.23(+5.22%)
Aug 18, 2004 4.335 4.461 4.303 4.374 1,606,116 +0.04(+0.91%)
Aug 17, 2004 4.201 4.359 4.185 4.335 1,816,985 +0.12(+2.80%)
Aug 16, 2004 4.130 4.233 4.099 4.217 1,567,348 +0.13(+3.08%)
Aug 13, 2004 4.028 4.107 4.012 4.091 1,395,882 +0.12(+2.97%)
Aug 12, 2004 4.060 4.075 3.957 3.973 1,538,877 -0.09(-2.13%)
Aug 11, 2004 4.083 4.099 4.012 4.060 769,374 -0.10(-2.46%)
Aug 10, 2004 4.154 4.241 4.115 4.162 1,135,060 +0.03(+0.76%)
Aug 09, 2004 4.138 4.146 4.083 4.130 520,373 -0.03(-0.76%)
Aug 06, 2004 4.107 4.185 4.091 4.162 1,204,968 +0.15(+3.73%)
Aug 05, 2004 4.099 4.146 3.997 4.012 977,066 -0.10(-2.49%)
Aug 04, 2004 4.201 4.248 4.099 4.115 1,106,588 -0.12(-2.79%)
Aug 03, 2004 4.146 4.319 4.146 4.233 903,853 +0.11(+2.67%)
Aug 02, 2004 4.185 4.225 4.123 4.123 428,475 -0.06(-1.32%)
Jul 30, 2004 4.225 4.288 4.178 4.178 823,903 +0.01(+0.19%)
Jul 29, 2004 4.075 4.185 4.067 4.170 851,739 +0.04(+0.95%)
Jul 28, 2004 4.091 4.185 4.052 4.130 1,117,392 +0.04(+0.96%)
Jul 27, 2004 4.138 4.178 3.981 4.091 1,361,055 -0.03(-0.76%)
Jul 26, 2004 4.217 4.256 4.091 4.123 1,059,685 -0.09(-2.24%)
Jul 23, 2004 4.319 4.335 4.178 4.217 1,674,118 -0.16(-3.60%)
Jul 22, 2004 4.327 4.398 4.327 4.374 711,033 +0.02(+0.54%)
Jul 21, 2004 4.398 4.421 4.311 4.351 972,618 -0.11(-2.47%)
Jul 20, 2004 4.492 4.500 4.398 4.461 1,118,281 -0.09(-1.90%)
Jul 19, 2004 4.500 4.602 4.445 4.547 1,791,056 +0.05(+1.05%)
Jul 16, 2004 4.429 4.587 4.429 4.500 1,048,119 +0.07(+1.60%)
Jul 15, 2004 4.429 4.508 4.398 4.429 1,035,789 -0.01(-0.18%)
Jul 14, 2004 4.571 4.595 4.437 4.437 1,612,344 -0.06(-1.40%)
Jul 13, 2004 4.658 4.720 4.484 4.500 2,073,613 -0.28(-5.92%)
Jul 12, 2004 4.642 4.831 4.563 4.783 1,490,322 +0.14(+3.05%)
Jul 09, 2004 4.681 4.681 4.571 4.642 916,182 -0.05(-1.01%)
Jul 08, 2004 4.681 4.697 4.595 4.689 1,449,648 +0.09(+2.05%)
Jul 07, 2004 4.492 4.618 4.445 4.595 1,269,538 +0.19(+4.29%)
Jul 06, 2004 4.445 4.445 4.311 4.406 699,466 -0.02(-0.53%)
Jul 02, 2004 4.398 4.484 4.382 4.429 611,763 +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.