Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kinross Gold Corporation (NY: KGC )

8.120 +0.180 (+2.27%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 30, 2004 4.209 4.272 4.162 4.162 827,016 +0.01(+0.19%)
Jul 29, 2004 4.060 4.170 4.052 4.154 854,958 +0.04(+0.95%)
Jul 28, 2004 4.076 4.170 4.036 4.115 1,121,614 +0.04(+0.96%)
Jul 27, 2004 4.123 4.162 3.966 4.076 1,366,197 -0.03(-0.76%)
Jul 26, 2004 4.201 4.240 4.076 4.107 1,063,689 -0.09(-2.24%)
Jul 23, 2004 4.303 4.319 4.162 4.201 1,680,443 -0.16(-3.60%)
Jul 22, 2004 4.311 4.381 4.311 4.358 713,719 +0.02(+0.54%)
Jul 21, 2004 4.381 4.405 4.295 4.334 976,292 -0.11(-2.47%)
Jul 20, 2004 4.475 4.483 4.381 4.444 1,122,507 -0.09(-1.90%)
Jul 19, 2004 4.483 4.585 4.428 4.530 1,797,823 +0.05(+1.05%)
Jul 16, 2004 4.413 4.569 4.413 4.483 1,052,079 +0.07(+1.60%)
Jul 15, 2004 4.413 4.491 4.381 4.413 1,039,703 -0.01(-0.18%)
Jul 14, 2004 4.554 4.577 4.421 4.421 1,618,436 -0.06(-1.40%)
Jul 13, 2004 4.640 4.703 4.468 4.483 2,081,448 -0.28(-5.92%)
Jul 12, 2004 4.624 4.812 4.546 4.765 1,495,953 +0.14(+3.05%)
Jul 09, 2004 4.663 4.663 4.554 4.624 919,644 -0.05(-1.01%)
Jul 08, 2004 4.663 4.679 4.577 4.671 1,455,125 +0.09(+2.05%)
Jul 07, 2004 4.475 4.601 4.428 4.577 1,274,335 +0.19(+4.29%)
Jul 06, 2004 4.428 4.428 4.295 4.389 702,109 -0.02(-0.53%)
Jul 02, 2004 4.381 4.468 4.366 4.413 614,074 +0.08(+1.81%)
Jul 01, 2004 4.405 4.405 4.295 4.334 919,644 -0.02(-0.54%)
Jun 30, 2004 4.295 4.389 4.287 4.358 1,076,703 +0.11(+2.58%)
Jun 29, 2004 4.311 4.311 4.178 4.248 1,279,438 -0.06(-1.45%)
Jun 28, 2004 4.538 4.616 4.303 4.311 1,258,769 -0.20(-4.51%)
Jun 25, 2004 4.515 4.538 4.468 4.515 979,355 -0.01(-0.17%)
Jun 24, 2004 4.413 4.538 4.413 4.522 1,443,132 +0.19(+4.34%)
Jun 23, 2004 4.342 4.381 4.295 4.334 789,123 -0.01(-0.18%)
Jun 22, 2004 4.311 4.366 4.295 4.342 1,549,412 +0.03(+0.73%)
Jun 21, 2004 4.444 4.483 4.287 4.311 845,389 -0.11(-2.48%)
Jun 18, 2004 4.326 4.444 4.326 4.421 2,701,647 +0.20(+4.83%)
Jun 17, 2004 4.319 4.381 4.217 4.217 1,202,631 -0.05(-1.28%)
Jun 16, 2004 4.170 4.287 4.131 4.272 867,461 +0.05(+1.11%)
Jun 15, 2004 4.123 4.240 4.123 4.225 1,461,504 +0.11(+2.67%)
Jun 14, 2004 4.264 4.264 4.083 4.115 1,600,191 -0.22(-5.06%)
Jun 10, 2004 4.381 4.421 4.334 4.334 1,145,983 -0.02(-0.36%)
Jun 09, 2004 4.468 4.468 4.319 4.350 2,104,924 -0.15(-3.31%)
Jun 08, 2004 4.616 4.616 4.475 4.499 1,002,958 -0.09(-2.05%)
Jun 07, 2004 4.624 4.687 4.585 4.593 1,112,172 +0.05(+1.21%)
Jun 04, 2004 4.436 4.577 4.436 4.538 988,286 +0.10(+2.30%)
Jun 03, 2004 4.468 4.546 4.428 4.436 1,004,362 -0.08(-1.74%)
Jun 02, 2004 4.624 4.663 4.436 4.515 1,232,869 -0.12(-2.54%)
Jun 01, 2004 4.875 4.883 4.554 4.632 1,373,725 -0.19(-3.90%)
May 28, 2004 4.828 4.852 4.773 4.820 881,623 -0.04(-0.81%)
May 27, 2004 4.773 4.875 4.765 4.859 2,015,613 +0.18(+3.85%)
May 26, 2004 4.781 4.836 4.632 4.679 1,600,191 -0.06(-1.32%)
May 25, 2004 4.805 4.828 4.656 4.742 1,901,423 -0.06(-1.31%)
May 24, 2004 4.609 4.805 4.546 4.805 1,364,666 +0.20(+4.25%)
May 21, 2004 4.648 4.695 4.593 4.609 1,451,425 +0.02(+0.34%)
May 20, 2004 4.569 4.593 4.491 4.593 917,347 +0.02(+0.51%)
May 19, 2004 4.609 4.609 4.515 4.569 1,924,261 +0.10(+2.28%)
May 18, 2004 4.428 4.468 4.326 4.468 1,359,563 +0.02(+0.35%)
May 17, 2004 4.585 4.624 4.452 4.452 3,216,076 +0.09(+1.97%)
May 14, 2004 4.240 4.405 4.240 4.366 1,766,819 +0.15(+3.53%)
May 13, 2004 4.146 4.217 4.091 4.217 1,423,739 +0.05(+1.32%)
May 12, 2004 4.350 4.436 4.162 4.162 2,197,424 -0.05(-1.30%)
May 11, 2004 4.060 4.225 4.021 4.217 2,341,852 +0.19(+4.67%)
May 10, 2004 3.762 4.036 3.754 4.029 3,119,620 +0.06(+1.58%)
May 07, 2004 4.138 4.162 3.950 3.966 2,750,257 -0.21(-5.07%)
May 06, 2004 4.358 4.428 4.178 4.178 2,686,081 -0.24(-5.33%)
May 05, 2004 4.640 4.640 4.413 4.413 1,708,767 -0.20(-4.25%)
May 04, 2004 4.421 4.609 4.405 4.609 1,942,378 +0.34(+7.89%)
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.