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

Kinross Gold Corporation (NY: KGC )

7.400 -0.590 (-7.38%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Sep 30, 2004 5.168 5.347 5.160 5.277 3,293,722 +0.16(+3.20%)
Sep 29, 2004 5.168 5.168 5.020 5.113 1,793,854 -0.02(-0.45%)
Sep 28, 2004 5.043 5.168 5.043 5.137 2,476,267 +0.16(+3.29%)
Sep 27, 2004 4.911 4.989 4.888 4.973 1,655,084 +0.08(+1.59%)
Sep 24, 2004 4.942 4.973 4.841 4.895 1,591,482 +0.00(+0.00%)
Sep 23, 2004 4.919 5.020 4.895 4.895 2,406,111 +0.06(+1.29%)
Sep 22, 2004 4.817 4.895 4.747 4.833 2,173,672 +0.01(+0.16%)
Sep 21, 2004 4.638 4.895 4.638 4.825 2,779,118 +0.25(+5.44%)
Sep 20, 2004 4.568 4.670 4.561 4.576 965,476 -0.02(-0.34%)
Sep 17, 2004 4.623 4.646 4.537 4.592 1,536,745 -0.03(-0.67%)
Sep 16, 2004 4.584 4.677 4.568 4.623 789,830 +0.02(+0.51%)
Sep 15, 2004 4.654 4.677 4.584 4.600 1,116,710 -0.09(-1.83%)
Sep 14, 2004 4.709 4.740 4.654 4.685 1,157,441 +0.01(+0.17%)
Sep 13, 2004 4.522 4.677 4.506 4.677 1,074,051 +0.09(+2.04%)
Sep 10, 2004 4.670 4.740 4.568 4.584 1,252,781 -0.04(-0.84%)
Sep 09, 2004 4.483 4.638 4.483 4.623 918,192 +0.08(+1.71%)
Sep 08, 2004 4.459 4.592 4.436 4.545 861,399 -0.01(-0.17%)
Sep 07, 2004 4.514 4.553 4.452 4.553 1,068,397 -0.02(-0.51%)
Sep 03, 2004 4.670 4.670 4.530 4.576 1,798,094 -0.19(-4.08%)
Sep 02, 2004 4.771 4.779 4.716 4.771 858,058 +0.00(+0.00%)
Sep 01, 2004 4.779 4.786 4.677 4.771 1,967,958 -0.01(-0.16%)
Aug 31, 2004 4.623 4.794 4.615 4.779 1,333,087 +0.16(+3.37%)
Aug 30, 2004 4.794 4.794 4.623 4.623 983,851 -0.08(-1.66%)
Aug 27, 2004 4.685 4.732 4.623 4.701 1,140,866 +0.02(+0.50%)
Aug 26, 2004 4.740 4.740 4.638 4.677 1,150,760 -0.06(-1.31%)
Aug 25, 2004 4.584 4.786 4.584 4.740 1,593,280 +0.22(+4.82%)
Aug 24, 2004 4.553 4.592 4.483 4.522 1,040,772 -0.08(-1.69%)
Aug 23, 2004 4.662 4.662 4.576 4.600 1,566,940 -0.23(-4.68%)
Aug 20, 2004 4.561 5.378 4.514 4.825 3,963,671 +0.27(+5.98%)
Aug 19, 2004 4.436 4.568 4.358 4.553 3,378,783 +0.23(+5.22%)
Aug 18, 2004 4.288 4.413 4.257 4.327 1,623,604 +0.04(+0.91%)
Aug 17, 2004 4.156 4.312 4.140 4.288 1,836,770 +0.12(+2.80%)
Aug 16, 2004 4.086 4.187 4.055 4.172 1,584,415 +0.12(+3.08%)
Aug 13, 2004 3.985 4.063 3.969 4.047 1,411,081 +0.12(+2.97%)
Aug 12, 2004 4.016 4.031 3.915 3.930 1,555,633 -0.09(-2.13%)
Aug 11, 2004 4.039 4.055 3.969 4.016 777,752 -0.10(-2.46%)
Aug 10, 2004 4.109 4.195 4.070 4.117 1,147,419 +0.03(+0.76%)
Aug 09, 2004 4.094 4.101 4.039 4.086 526,039 -0.03(-0.76%)
Aug 06, 2004 4.063 4.140 4.047 4.117 1,218,089 +0.15(+3.73%)
Aug 05, 2004 4.055 4.101 3.954 3.969 987,705 -0.10(-2.49%)
Aug 04, 2004 4.156 4.203 4.055 4.070 1,118,637 -0.12(-2.79%)
Aug 03, 2004 4.101 4.273 4.101 4.187 913,695 +0.11(+2.67%)
Aug 02, 2004 4.140 4.179 4.078 4.078 433,141 -0.05(-1.32%)
Jul 30, 2004 4.179 4.242 4.133 4.133 832,874 +0.01(+0.19%)
Jul 29, 2004 4.031 4.140 4.024 4.125 861,014 +0.04(+0.95%)
Jul 28, 2004 4.047 4.140 4.008 4.086 1,129,559 +0.04(+0.96%)
Jul 27, 2004 4.094 4.133 3.938 4.047 1,375,875 -0.03(-0.76%)
Jul 26, 2004 4.172 4.210 4.047 4.078 1,071,224 -0.09(-2.24%)
Jul 23, 2004 4.273 4.288 4.133 4.172 1,692,347 -0.16(-3.60%)
Jul 22, 2004 4.280 4.351 4.280 4.327 718,775 +0.02(+0.54%)
Jul 21, 2004 4.351 4.374 4.265 4.304 983,208 -0.11(-2.47%)
Jul 20, 2004 4.444 4.452 4.351 4.413 1,130,458 -0.09(-1.90%)
Jul 19, 2004 4.452 4.553 4.397 4.498 1,810,558 +0.05(+1.05%)
Jul 16, 2004 4.382 4.537 4.382 4.452 1,059,531 +0.07(+1.60%)
Jul 15, 2004 4.382 4.459 4.351 4.382 1,047,068 -0.01(-0.18%)
Jul 14, 2004 4.522 4.545 4.389 4.389 1,629,900 -0.06(-1.40%)
Jul 13, 2004 4.607 4.670 4.436 4.452 2,096,192 -0.28(-5.92%)
Jul 12, 2004 4.592 4.779 4.514 4.732 1,506,549 +0.14(+3.05%)
Jul 09, 2004 4.631 4.631 4.522 4.592 926,158 -0.05(-1.01%)
Jul 08, 2004 4.631 4.646 4.545 4.638 1,465,433 +0.09(+2.05%)
Jul 07, 2004 4.444 4.568 4.397 4.545 1,283,362 +0.19(+4.29%)
Jul 06, 2004 4.397 4.397 4.265 4.358 707,082 -0.02(-0.53%)
Jul 02, 2004 4.351 4.436 4.335 4.382 618,424 +0.08(+1.81%)
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.