Skip to main content

Kinross Gold Corporation (NY: KGC )

6.125 +0.245 (+4.17%)
Streaming Delayed Price Updated: 3:41 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 5.350 5.484 5.090 5.484 1,950,828 +0.13(+2.35%)
May 29, 2003 5.114 5.397 5.114 5.358 1,555,527 +0.13(+2.41%)
May 28, 2003 5.248 5.311 4.524 5.232 2,327,445 -0.13(-2.49%)
May 27, 2003 5.499 5.570 5.303 5.366 1,990,740 -0.08(-1.45%)
May 23, 2003 5.350 5.452 5.350 5.444 1,586,541 +0.13(+2.37%)
May 22, 2003 5.413 5.413 5.255 5.318 3,978,684 -0.17(-3.01%)
May 21, 2003 5.263 5.523 5.161 5.484 1,906,214 +0.18(+3.41%)
May 20, 2003 5.350 5.429 5.114 5.303 2,254,485 -0.13(-2.32%)
May 19, 2003 5.082 5.727 4.956 5.429 2,465,355 +0.48(+9.70%)
May 16, 2003 4.996 5.019 4.886 4.949 901,692 +0.00(+0.00%)
May 15, 2003 5.043 5.043 4.917 4.949 1,133,280 -0.05(-0.94%)
May 14, 2003 4.760 5.004 4.744 4.996 2,676,352 +0.26(+5.48%)
May 13, 2003 5.035 5.035 4.736 4.736 1,634,333 -0.31(-6.23%)
May 12, 2003 5.090 5.169 5.012 5.051 1,720,257 +0.03(+0.63%)
May 09, 2003 5.216 5.216 4.933 5.019 2,390,489 -0.35(-6.59%)
May 08, 2003 5.311 5.421 5.263 5.373 2,629,195 +0.17(+3.33%)
May 07, 2003 5.413 5.429 5.153 5.200 1,659,246 -0.18(-3.36%)
May 06, 2003 5.255 5.397 5.200 5.381 1,634,969 +0.19(+3.64%)
May 05, 2003 4.996 5.208 4.996 5.192 940,587 +0.20(+3.94%)
May 02, 2003 5.012 5.082 4.949 4.996 1,113,070 -0.06(-1.24%)
May 01, 2003 4.870 5.114 4.870 5.059 1,473,290 +0.24(+5.07%)
Apr 30, 2003 4.768 4.901 4.736 4.815 1,233,948 +0.17(+3.73%)
Apr 29, 2003 4.665 4.728 4.571 4.642 1,673,736 -0.12(-2.48%)
Apr 28, 2003 4.831 4.838 4.642 4.760 1,137,093 -0.04(-0.82%)
Apr 25, 2003 4.972 5.012 4.791 4.799 1,001,471 -0.20(-4.09%)
Apr 24, 2003 5.027 5.137 4.996 5.004 1,298,518 -0.02(-0.47%)
Apr 23, 2003 5.074 5.153 5.004 5.027 1,078,879 -0.06(-1.24%)
Apr 22, 2003 5.185 5.232 4.996 5.090 1,188,571 -0.02(-0.31%)
Apr 21, 2003 5.067 5.137 5.051 5.106 807,633 +0.11(+2.20%)
Apr 17, 2003 4.925 5.027 4.909 4.996 1,688,735 +0.13(+2.75%)
Apr 16, 2003 4.713 4.862 4.705 4.862 840,046 +0.07(+1.48%)
Apr 15, 2003 4.783 4.886 4.768 4.791 941,604 +0.03(+0.66%)
Apr 14, 2003 4.697 4.760 4.650 4.760 879,194 +0.02(+0.50%)
Apr 11, 2003 4.673 4.783 4.618 4.736 868,136 +0.02(+0.33%)
Apr 10, 2003 4.728 4.791 4.673 4.720 1,431,472 -0.04(-0.83%)
Apr 09, 2003 4.484 4.760 4.484 4.760 1,715,173 +0.28(+6.14%)
Apr 08, 2003 4.406 4.547 4.390 4.484 1,182,089 +0.10(+2.33%)
Apr 07, 2003 4.209 4.406 4.193 4.382 2,108,949 -0.06(-1.42%)
Apr 04, 2003 4.390 4.555 4.390 4.445 1,463,630 +0.02(+0.36%)
Apr 03, 2003 4.563 4.720 4.374 4.429 1,645,900 -0.28(-5.85%)
Apr 02, 2003 4.445 4.713 4.390 4.705 1,302,967 +0.09(+1.87%)
Apr 01, 2003 4.831 4.831 4.602 4.618 1,190,859 -0.23(-4.71%)
Mar 31, 2003 4.760 4.956 4.760 4.846 2,258,553 +0.21(+4.58%)
Mar 28, 2003 4.327 4.673 4.327 4.634 2,095,730 +0.34(+7.88%)
Mar 27, 2003 4.319 4.319 4.193 4.296 1,022,443 +0.06(+1.49%)
Mar 26, 2003 4.280 4.311 4.225 4.233 853,265 -0.01(-0.19%)
Mar 25, 2003 4.264 4.319 4.115 4.241 1,693,311 +0.08(+1.89%)
Mar 24, 2003 4.351 4.461 4.138 4.162 1,660,390 +0.01(+0.19%)
Mar 21, 2003 4.484 4.547 4.146 4.154 1,938,245 -0.41(-8.97%)
Mar 20, 2003 4.642 4.705 4.540 4.563 886,439 -0.01(-0.17%)
Mar 19, 2003 4.736 4.760 4.563 4.571 1,145,864 -0.20(-4.28%)
Mar 18, 2003 4.744 4.831 4.744 4.776 1,243,481 +0.03(+0.66%)
Mar 17, 2003 5.027 5.098 4.697 4.744 2,106,152 -0.12(-2.43%)
Mar 14, 2003 4.484 4.878 4.484 4.862 2,442,095 +0.41(+9.19%)
Mar 13, 2003 4.319 4.697 4.303 4.453 2,432,816 -0.05(-1.05%)
Mar 12, 2003 4.650 4.744 4.500 4.500 2,539,458 -0.31(-6.38%)
Mar 11, 2003 4.964 4.972 4.744 4.807 2,073,867 -0.28(-5.42%)
Mar 10, 2003 5.484 5.484 5.074 5.082 1,592,770 -0.31(-5.69%)
Mar 07, 2003 5.570 5.649 5.271 5.389 2,116,067 -0.07(-1.30%)
Mar 06, 2003 5.633 5.688 5.326 5.460 2,215,718 -0.17(-2.94%)
Mar 05, 2003 5.617 5.657 5.499 5.625 909,700 +0.06(+1.13%)
Mar 04, 2003 5.507 5.720 5.507 5.562 1,501,380 +0.10(+1.87%)
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.