Skip to main content

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

Date Open High Low Close Volume Change (%)
Feb 27, 2004 5.301 5.418 5.277 5.316 2,260,250 +0.02(+0.30%)
Feb 26, 2004 5.277 5.458 5.246 5.301 2,692,205 -0.08(-1.46%)
Feb 25, 2004 5.458 5.458 5.308 5.379 1,958,059 -0.12(-2.14%)
Feb 24, 2004 5.379 5.568 5.379 5.497 2,289,666 +0.19(+3.55%)
Feb 23, 2004 5.536 5.536 5.308 5.308 2,305,712 -0.10(-1.89%)
Feb 20, 2004 5.560 5.560 5.340 5.410 3,214,829 -0.18(-3.23%)
Feb 19, 2004 5.583 5.630 5.473 5.591 2,610,194 -0.07(-1.25%)
Feb 18, 2004 5.968 5.968 5.615 5.662 3,293,019 -0.35(-5.75%)
Feb 17, 2004 5.968 6.007 5.913 6.007 2,918,242 +0.16(+2.68%)
Feb 13, 2004 5.921 5.976 5.764 5.850 2,917,988 +0.01(+0.13%)
Feb 12, 2004 6.007 6.007 5.842 5.842 2,417,012 -0.13(-2.11%)
Feb 11, 2004 5.850 5.999 5.811 5.968 2,986,117 +0.12(+2.01%)
Feb 10, 2004 5.929 5.944 5.811 5.850 2,313,480 -0.02(-0.27%)
Feb 09, 2004 5.944 5.944 5.819 5.866 3,084,555 +0.05(+0.95%)
Feb 06, 2004 5.615 5.866 5.591 5.811 3,355,291 +0.33(+6.02%)
Feb 05, 2004 5.387 5.552 5.371 5.481 2,007,724 +0.09(+1.60%)
Feb 04, 2004 5.591 5.607 5.395 5.395 2,167,415 -0.12(-2.14%)
Feb 03, 2004 5.489 5.568 5.458 5.513 2,477,628 +0.08(+1.45%)
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.