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

Kinross Gold Corporation (NY: KGC )

8.130 +0.010 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 5.195 5.374 5.187 5.304 3,276,701 +0.16(+3.20%)
Sep 29, 2004 5.195 5.195 5.046 5.140 1,784,583 -0.02(-0.45%)
Sep 28, 2004 5.069 5.195 5.069 5.163 2,463,469 +0.16(+3.29%)
Sep 27, 2004 4.936 5.015 4.913 4.999 1,646,531 +0.08(+1.59%)
Sep 24, 2004 4.968 4.999 4.866 4.921 1,583,257 +0.00(+0.00%)
Sep 23, 2004 4.944 5.046 4.921 4.921 2,393,676 +0.06(+1.29%)
Sep 22, 2004 4.843 4.921 4.772 4.858 2,162,438 +0.01(+0.16%)
Sep 21, 2004 4.663 4.921 4.663 4.850 2,764,756 +0.25(+5.44%)
Sep 20, 2004 4.592 4.694 4.584 4.600 960,487 -0.02(-0.34%)
Sep 17, 2004 4.647 4.670 4.561 4.616 1,528,803 -0.03(-0.67%)
Sep 16, 2004 4.608 4.702 4.592 4.647 785,748 +0.02(+0.51%)
Sep 15, 2004 4.678 4.702 4.608 4.623 1,110,938 -0.09(-1.83%)
Sep 14, 2004 4.733 4.764 4.678 4.710 1,151,459 +0.01(+0.17%)
Sep 13, 2004 4.545 4.702 4.530 4.702 1,068,500 +0.09(+2.04%)
Sep 10, 2004 4.694 4.764 4.592 4.608 1,246,307 -0.04(-0.84%)
Sep 09, 2004 4.506 4.663 4.506 4.647 913,447 +0.08(+1.71%)
Sep 08, 2004 4.483 4.616 4.459 4.569 856,947 -0.01(-0.17%)
Sep 07, 2004 4.537 4.577 4.475 4.577 1,062,876 -0.02(-0.51%)
Sep 03, 2004 4.694 4.694 4.553 4.600 1,788,802 -0.20(-4.08%)
Sep 02, 2004 4.796 4.803 4.741 4.796 853,624 +0.00(+0.00%)
Sep 01, 2004 4.803 4.811 4.702 4.796 1,957,788 -0.01(-0.16%)
Aug 31, 2004 4.647 4.819 4.639 4.803 1,326,198 +0.16(+3.37%)
Aug 30, 2004 4.819 4.819 4.647 4.647 978,766 -0.08(-1.66%)
Aug 27, 2004 4.710 4.756 4.647 4.725 1,134,970 +0.02(+0.50%)
Aug 26, 2004 4.764 4.764 4.663 4.702 1,144,812 -0.06(-1.31%)
Aug 25, 2004 4.608 4.811 4.608 4.764 1,585,046 +0.22(+4.82%)
Aug 24, 2004 4.577 4.616 4.506 4.545 1,035,393 -0.08(-1.69%)
Aug 23, 2004 4.686 4.686 4.600 4.623 1,558,842 -0.23(-4.68%)
Aug 20, 2004 4.584 5.406 4.537 4.850 3,943,187 +0.27(+5.98%)
Aug 19, 2004 4.459 4.592 4.381 4.577 3,361,322 +0.23(+5.22%)
Aug 18, 2004 4.311 4.436 4.279 4.350 1,615,213 +0.04(+0.91%)
Aug 17, 2004 4.178 4.334 4.162 4.311 1,827,277 +0.12(+2.80%)
Aug 16, 2004 4.107 4.209 4.076 4.193 1,576,226 +0.13(+3.08%)
Aug 13, 2004 4.005 4.084 3.990 4.068 1,403,789 +0.12(+2.97%)
Aug 12, 2004 4.037 4.052 3.935 3.951 1,547,593 -0.09(-2.13%)
Aug 11, 2004 4.060 4.076 3.990 4.037 773,732 -0.10(-2.46%)
Aug 10, 2004 4.131 4.217 4.091 4.138 1,141,489 +0.03(+0.76%)
Aug 09, 2004 4.115 4.123 4.060 4.107 523,321 -0.03(-0.76%)
Aug 06, 2004 4.084 4.162 4.068 4.138 1,211,793 +0.15(+3.73%)
Aug 05, 2004 4.076 4.123 3.974 3.990 982,601 -0.10(-2.49%)
Aug 04, 2004 4.178 4.224 4.076 4.091 1,112,856 -0.12(-2.79%)
Aug 03, 2004 4.123 4.295 4.123 4.209 908,973 +0.11(+2.67%)
Aug 02, 2004 4.162 4.201 4.099 4.099 430,902 -0.05(-1.32%)
Jul 30, 2004 4.201 4.264 4.154 4.154 828,570 +0.01(+0.19%)
Jul 29, 2004 4.052 4.162 4.045 4.146 856,564 +0.04(+0.95%)
Jul 28, 2004 4.068 4.162 4.029 4.107 1,123,721 +0.04(+0.96%)
Jul 27, 2004 4.115 4.154 3.958 4.068 1,368,764 -0.03(-0.76%)
Jul 26, 2004 4.193 4.232 4.068 4.099 1,065,688 -0.09(-2.24%)
Jul 23, 2004 4.295 4.311 4.154 4.193 1,683,601 -0.16(-3.60%)
Jul 22, 2004 4.303 4.373 4.303 4.350 715,060 +0.02(+0.54%)
Jul 21, 2004 4.373 4.397 4.287 4.326 978,127 -0.11(-2.47%)
Jul 20, 2004 4.467 4.475 4.373 4.436 1,124,616 -0.09(-1.90%)
Jul 19, 2004 4.475 4.577 4.420 4.522 1,801,201 +0.05(+1.05%)
Jul 16, 2004 4.404 4.561 4.404 4.475 1,054,056 +0.07(+1.60%)
Jul 15, 2004 4.404 4.483 4.373 4.404 1,041,657 -0.01(-0.18%)
Jul 14, 2004 4.545 4.569 4.412 4.412 1,621,477 -0.06(-1.40%)
Jul 13, 2004 4.631 4.694 4.459 4.475 2,085,359 -0.28(-5.92%)
Jul 12, 2004 4.616 4.803 4.537 4.756 1,498,764 +0.14(+3.05%)
Jul 09, 2004 4.655 4.655 4.545 4.616 921,372 -0.05(-1.01%)
Jul 08, 2004 4.655 4.670 4.569 4.663 1,457,859 +0.09(+2.05%)
Jul 07, 2004 4.467 4.592 4.420 4.569 1,276,729 +0.19(+4.29%)
Jul 06, 2004 4.420 4.420 4.287 4.381 703,428 -0.02(-0.53%)
Jul 02, 2004 4.373 4.459 4.357 4.404 615,228 +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.