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 (%)
Aug 31, 2004 4.632 4.803 4.624 4.788 1,330,587 +0.16(+3.37%)
Aug 30, 2004 4.803 4.803 4.632 4.632 982,005 -0.08(-1.66%)
Aug 27, 2004 4.694 4.741 4.632 4.710 1,138,726 +0.02(+0.50%)
Aug 26, 2004 4.749 4.749 4.647 4.686 1,148,601 -0.06(-1.31%)
Aug 25, 2004 4.593 4.795 4.593 4.749 1,590,292 +0.22(+4.82%)
Aug 24, 2004 4.561 4.600 4.491 4.530 1,038,820 -0.08(-1.69%)
Aug 23, 2004 4.671 4.671 4.585 4.608 1,564,001 -0.23(-4.68%)
Aug 20, 2004 4.569 5.388 4.522 4.834 3,956,238 +0.27(+5.98%)
Aug 19, 2004 4.444 4.577 4.366 4.561 3,372,446 +0.23(+5.22%)
Aug 18, 2004 4.296 4.421 4.265 4.335 1,620,559 +0.04(+0.91%)
Aug 17, 2004 4.164 4.320 4.148 4.296 1,833,325 +0.12(+2.80%)
Aug 16, 2004 4.094 4.195 4.062 4.179 1,581,443 +0.12(+3.08%)
Aug 13, 2004 3.992 4.070 3.977 4.055 1,408,435 +0.12(+2.97%)
Aug 12, 2004 4.023 4.039 3.922 3.938 1,552,715 -0.09(-2.13%)
Aug 11, 2004 4.047 4.062 3.977 4.023 776,293 -0.10(-2.46%)
Aug 10, 2004 4.117 4.203 4.078 4.125 1,145,267 +0.03(+0.76%)
Aug 09, 2004 4.101 4.109 4.047 4.094 525,053 -0.03(-0.76%)
Aug 06, 2004 4.070 4.148 4.055 4.125 1,215,804 +0.15(+3.73%)
Aug 05, 2004 4.062 4.109 3.961 3.977 985,853 -0.10(-2.49%)
Aug 04, 2004 4.164 4.211 4.062 4.078 1,116,539 -0.12(-2.79%)
Aug 03, 2004 4.109 4.281 4.109 4.195 911,981 +0.11(+2.67%)
Aug 02, 2004 4.148 4.187 4.086 4.086 432,328 -0.05(-1.32%)
Jul 30, 2004 4.187 4.250 4.140 4.140 831,312 +0.01(+0.19%)
Jul 29, 2004 4.039 4.148 4.031 4.133 859,399 +0.04(+0.95%)
Jul 28, 2004 4.055 4.148 4.016 4.094 1,127,440 +0.04(+0.96%)
Jul 27, 2004 4.101 4.140 3.945 4.055 1,373,294 -0.03(-0.76%)
Jul 26, 2004 4.179 4.218 4.055 4.086 1,069,215 -0.09(-2.24%)
Jul 23, 2004 4.281 4.296 4.140 4.179 1,689,173 -0.16(-3.60%)
Jul 22, 2004 4.289 4.359 4.289 4.335 717,427 +0.02(+0.54%)
Jul 21, 2004 4.359 4.382 4.273 4.312 981,364 -0.11(-2.47%)
Jul 20, 2004 4.452 4.460 4.359 4.421 1,128,338 -0.09(-1.90%)
Jul 19, 2004 4.460 4.561 4.405 4.507 1,807,162 +0.05(+1.05%)
Jul 16, 2004 4.390 4.546 4.390 4.460 1,057,544 +0.07(+1.60%)
Jul 15, 2004 4.390 4.468 4.359 4.390 1,045,104 -0.01(-0.18%)
Jul 14, 2004 4.530 4.554 4.398 4.398 1,626,843 -0.06(-1.40%)
Jul 13, 2004 4.616 4.678 4.444 4.460 2,092,261 -0.28(-5.92%)
Jul 12, 2004 4.600 4.788 4.522 4.741 1,503,724 +0.14(+3.05%)
Jul 09, 2004 4.639 4.639 4.530 4.600 924,421 -0.05(-1.01%)
Jul 08, 2004 4.639 4.655 4.554 4.647 1,462,684 +0.09(+2.05%)
Jul 07, 2004 4.452 4.577 4.405 4.554 1,280,955 +0.19(+4.29%)
Jul 06, 2004 4.405 4.405 4.273 4.366 705,756 -0.02(-0.53%)
Jul 02, 2004 4.359 4.444 4.343 4.390 617,264 +0.08(+1.81%)
Jul 01, 2004 4.382 4.382 4.273 4.312 924,421 -0.02(-0.54%)
Jun 30, 2004 4.273 4.366 4.265 4.335 1,082,296 +0.11(+2.58%)
Jun 29, 2004 4.289 4.289 4.156 4.226 1,286,085 -0.06(-1.45%)
Jun 28, 2004 4.515 4.593 4.281 4.289 1,265,308 -0.20(-4.51%)
Jun 25, 2004 4.491 4.515 4.444 4.491 984,442 -0.01(-0.17%)
Jun 24, 2004 4.390 4.515 4.390 4.499 1,450,629 +0.19(+4.34%)
Jun 23, 2004 4.320 4.359 4.273 4.312 793,222 -0.01(-0.18%)
Jun 22, 2004 4.289 4.343 4.273 4.320 1,557,461 +0.03(+0.73%)
Jun 21, 2004 4.421 4.460 4.265 4.289 849,780 -0.11(-2.48%)
Jun 18, 2004 4.304 4.421 4.304 4.398 2,715,681 +0.20(+4.83%)
Jun 17, 2004 4.296 4.359 4.195 4.195 1,208,879 -0.05(-1.28%)
Jun 16, 2004 4.148 4.265 4.109 4.250 871,967 +0.05(+1.11%)
Jun 15, 2004 4.101 4.218 4.101 4.203 1,469,097 +0.11(+2.67%)
Jun 14, 2004 4.242 4.242 4.062 4.094 1,608,504 -0.22(-5.06%)
Jun 10, 2004 4.359 4.398 4.312 4.312 1,151,936 -0.02(-0.36%)
Jun 09, 2004 4.444 4.444 4.296 4.328 2,115,859 -0.15(-3.31%)
Jun 08, 2004 4.593 4.593 4.452 4.476 1,008,168 -0.09(-2.05%)
Jun 07, 2004 4.600 4.663 4.561 4.569 1,117,950 +0.05(+1.21%)
Jun 04, 2004 4.413 4.554 4.413 4.515 993,420 +0.10(+2.30%)
Jun 03, 2004 4.444 4.522 4.405 4.413 1,009,579 -0.08(-1.74%)
Jun 02, 2004 4.600 4.639 4.413 4.491 1,239,274 -0.12(-2.54%)
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.