Indicators

Kinross Gold Corporation (NY: KGC )

6.740 +0.010 (+0.15%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	5.513	5.513	5.403	5.489	2,226,248	+0.03(+0.58%)
Jan 29, 2004	5.560	5.599	5.387	5.458	4,042,955	-0.13(-2.39%)
Jan 28, 2004	5.654	5.811	5.583	5.591	3,689,190	+0.02(+0.28%)
Jan 27, 2004	5.536	5.732	5.513	5.575	3,533,574	+0.14(+2.60%)
Jan 26, 2004	5.520	5.575	5.387	5.434	3,557,388	-0.06(-1.14%)
Jan 23, 2004	5.732	5.764	5.497	5.497	4,905,082	-0.16(-2.78%)
Jan 22, 2004	5.748	5.795	5.654	5.654	3,263,730	-0.09(-1.50%)
Jan 21, 2004	5.850	5.858	5.740	5.740	2,072,925	-0.09(-1.48%)
Jan 20, 2004	5.811	6.007	5.795	5.827	3,333,260	+0.11(+1.92%)
Jan 16, 2004	5.725	5.866	5.615	5.717	4,563,924	+0.09(+1.68%)
Jan 15, 2004	5.693	5.709	5.418	5.623	6,430,550	-0.18(-3.11%)
Jan 14, 2004	6.149	6.156	5.772	5.803	5,893,281	-0.40(-6.46%)
Jan 13, 2004	6.329	6.400	6.172	6.204	3,613,165	-0.09(-1.37%)
Jan 12, 2004	6.274	6.408	6.219	6.290	3,469,392	-0.09(-1.48%)
Jan 09, 2004	6.227	6.447	6.227	6.384	3,275,064	+0.17(+2.78%)
Jan 08, 2004	6.219	6.306	6.125	6.211	2,534,551	+0.03(+0.51%)
Jan 07, 2004	6.400	6.408	6.149	6.180	3,124,287	-0.24(-3.79%)
Jan 06, 2004	6.714	6.722	6.400	6.423	3,822,903	-0.27(-4.10%)
Jan 05, 2004	6.612	6.722	6.526	6.698	2,847,184	+0.35(+5.57%)

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.