Kinross Gold Corporation (NY: KGC )

6.460 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 6.160 6.190 6.090 6.150 691,000 -0.05(-0.81%)
May 27, 2004 6.090 6.220 6.080 6.200 1,579,800 +0.23(+3.85%)
May 26, 2004 6.100 6.170 5.910 5.970 1,254,200 -0.08(-1.32%)
May 25, 2004 6.130 6.160 5.940 6.050 1,490,300 -0.08(-1.31%)
May 24, 2004 5.880 6.130 5.800 6.130 1,069,600 +0.25(+4.25%)
May 21, 2004 5.930 5.990 5.860 5.880 1,137,600 +0.02(+0.34%)
May 20, 2004 5.830 5.860 5.730 5.860 719,000 +0.03(+0.51%)
May 19, 2004 5.880 5.880 5.760 5.830 1,508,200 +0.13(+2.28%)
May 18, 2004 5.650 5.700 5.520 5.700 1,065,600 +0.02(+0.35%)
May 17, 2004 5.850 5.900 5.680 5.680 2,520,700 +0.11(+1.97%)
May 14, 2004 5.410 5.620 5.410 5.570 1,384,800 +0.19(+3.53%)
May 13, 2004 5.290 5.380 5.220 5.380 1,115,900 +0.07(+1.32%)
May 12, 2004 5.550 5.660 5.310 5.310 1,722,300 -0.07(-1.30%)
May 11, 2004 5.180 5.390 5.130 5.380 1,835,500 +0.24(+4.67%)
May 10, 2004 4.800 5.150 4.790 5.140 2,445,100 +0.08(+1.58%)
May 07, 2004 5.280 5.310 5.040 5.060 2,155,600 -0.27(-5.07%)
May 06, 2004 5.560 5.650 5.330 5.330 2,105,300 -0.30(-5.33%)
May 05, 2004 5.920 5.920 5.630 5.630 1,339,300 -0.25(-4.25%)
May 04, 2004 5.640 5.880 5.620 5.880 1,522,400 +0.43(+7.89%)
May 03, 2004 5.420 5.590 5.400 5.450 1,435,200 -0.07(-1.27%)
Apr 30, 2004 5.610 5.650 5.500 5.520 1,182,100 -0.03(-0.54%)
Apr 29, 2004 5.540 5.730 5.490 5.550 2,387,900 +0.06(+1.09%)
Apr 28, 2004 6.010 6.010 5.400 5.490 3,930,900 -0.58(-9.56%)
Apr 27, 2004 6.150 6.180 6.050 6.070 1,086,000 -0.05(-0.82%)
Apr 26, 2004 6.160 6.230 6.120 6.120 1,089,300 +0.03(+0.49%)
Apr 23, 2004 6.210 6.250 6.040 6.090 1,148,900 -0.07(-1.14%)
Apr 22, 2004 6.050 6.200 6.000 6.160 2,509,100 +0.21(+3.53%)
Apr 21, 2004 6.310 6.310 5.910 5.950 5,265,000 -0.38(-6.00%)
Apr 20, 2004 6.600 6.650 6.330 6.330 2,445,900 -0.36(-5.38%)
Apr 19, 2004 6.800 6.840 6.640 6.690 1,317,800 -0.05(-0.74%)
Apr 16, 2004 6.810 6.870 6.730 6.740 1,384,900 -0.07(-1.03%)
Apr 15, 2004 6.710 6.810 6.700 6.810 1,722,800 +0.10(+1.49%)
Apr 14, 2004 6.700 6.910 6.680 6.710 1,956,000 -0.13(-1.90%)
Apr 13, 2004 7.150 7.150 6.810 6.840 2,891,800 -0.39(-5.39%)
Apr 12, 2004 7.340 7.340 7.170 7.230 1,152,500 -0.03(-0.41%)
Apr 08, 2004 7.400 7.400 7.250 7.260 1,077,100 -0.17(-2.29%)
Apr 07, 2004 7.280 7.470 7.230 7.430 1,508,000 +0.18(+2.48%)
Apr 06, 2004 7.260 7.360 7.210 7.250 1,123,100 +0.03(+0.42%)
Apr 05, 2004 7.300 7.300 7.120 7.220 1,660,900 -0.10(-1.37%)
Apr 02, 2004 7.270 7.340 6.920 7.320 2,531,800 -0.16(-2.14%)
Apr 01, 2004 7.380 7.530 7.330 7.480 2,154,800 +0.15(+2.05%)
Mar 31, 2004 7.350 7.420 7.290 7.330 2,122,300 +0.12(+1.66%)
Mar 30, 2004 7.110 7.300 7.110 7.210 1,815,200 +0.10(+1.41%)
Mar 29, 2004 7.130 7.160 6.950 7.110 1,672,300 -0.01(-0.14%)
Mar 26, 2004 7.090 7.170 7.050 7.120 1,841,200 +0.14(+2.01%)
Mar 25, 2004 6.820 6.980 6.800 6.980 1,092,000 +0.22(+3.25%)
Mar 24, 2004 6.830 6.910 6.730 6.760 1,416,400 -0.14(-2.03%)
Mar 23, 2004 6.760 6.900 6.750 6.900 1,308,500 +0.14(+2.07%)
Mar 22, 2004 6.980 6.990 6.720 6.760 1,596,900 -0.06(-0.88%)
Mar 19, 2004 6.830 6.900 6.720 6.820 1,847,800 -0.01(-0.15%)
Mar 18, 2004 6.850 6.990 6.800 6.830 2,526,000 +0.09(+1.34%)
Mar 17, 2004 6.590 6.740 6.450 6.740 2,094,400 +0.18(+2.74%)
Mar 16, 2004 6.570 6.670 6.530 6.560 1,159,600 +0.08(+1.23%)
Mar 15, 2004 6.650 6.680 6.480 6.480 2,024,700 -0.11(-1.67%)
Mar 12, 2004 6.500 6.610 6.400 6.590 2,048,100 -0.04(-0.60%)
Mar 11, 2004 6.500 6.680 6.450 6.630 1,541,800 +0.07(+1.07%)
Mar 10, 2004 6.800 6.840 6.480 6.560 2,781,900 -0.24(-3.53%)
Mar 09, 2004 6.770 6.890 6.740 6.800 2,728,600 +0.05(+0.74%)
Mar 08, 2004 6.830 6.890 6.740 6.750 2,200,500 -0.08(-1.17%)
Mar 05, 2004 6.940 6.950 6.810 6.830 1,993,700 +0.13(+1.94%)
Mar 04, 2004 6.720 6.800 6.610 6.700 1,681,900 +0.04(+0.60%)
Mar 03, 2004 6.620 6.670 6.430 6.660 2,462,400 +0.01(+0.15%)
Mar 02, 2004 6.840 6.840 6.640 6.650 1,880,100 -0.19(-2.78%)
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.