Skip to main content

Kinross Gold Corporation (NY: KGC )

6.130 +0.250 (+4.25%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 4.837 4.861 4.782 4.829 879,955 -0.04(-0.81%)
May 27, 2004 4.782 4.884 4.774 4.869 2,011,799 +0.18(+3.85%)
May 26, 2004 4.790 4.845 4.641 4.688 1,597,163 -0.06(-1.32%)
May 25, 2004 4.814 4.837 4.664 4.751 1,897,825 -0.06(-1.31%)
May 24, 2004 4.617 4.814 4.555 4.814 1,362,084 +0.20(+4.25%)
May 21, 2004 4.657 4.704 4.602 4.617 1,448,679 +0.02(+0.34%)
May 20, 2004 4.578 4.602 4.500 4.602 915,612 +0.02(+0.51%)
May 19, 2004 4.617 4.617 4.523 4.578 1,920,620 +0.10(+2.28%)
May 18, 2004 4.437 4.476 4.335 4.476 1,356,990 +0.02(+0.35%)
May 17, 2004 4.594 4.633 4.460 4.460 3,209,990 +0.09(+1.97%)
May 14, 2004 4.248 4.413 4.248 4.374 1,763,476 +0.15(+3.53%)
May 13, 2004 4.154 4.225 4.099 4.225 1,421,045 +0.05(+1.32%)
May 12, 2004 4.358 4.445 4.170 4.170 2,193,266 -0.05(-1.30%)
May 11, 2004 4.068 4.233 4.028 4.225 2,337,421 +0.19(+4.67%)
May 10, 2004 3.769 4.044 3.761 4.036 3,113,717 +0.06(+1.58%)
May 07, 2004 4.146 4.170 3.958 3.973 2,745,053 -0.21(-5.07%)
May 06, 2004 4.366 4.437 4.185 4.185 2,680,998 -0.24(-5.33%)
May 05, 2004 4.649 4.649 4.421 4.421 1,705,534 -0.20(-4.25%)
May 04, 2004 4.429 4.617 4.413 4.617 1,938,703 +0.34(+7.89%)
May 03, 2004 4.256 4.390 4.240 4.280 1,827,658 -0.05(-1.27%)
Apr 30, 2004 4.405 4.437 4.319 4.335 1,505,347 -0.02(-0.54%)
Apr 29, 2004 4.350 4.500 4.311 4.358 3,040,876 +0.05(+1.09%)
Apr 28, 2004 4.719 4.719 4.240 4.311 5,005,812 -0.46(-9.56%)
Apr 27, 2004 4.829 4.853 4.751 4.767 1,382,968 -0.04(-0.82%)
Apr 26, 2004 4.837 4.892 4.806 4.806 1,387,171 +0.02(+0.49%)
Apr 23, 2004 4.877 4.908 4.743 4.782 1,463,069 -0.05(-1.14%)
Apr 22, 2004 4.751 4.869 4.712 4.837 3,195,218 +0.16(+3.53%)
Apr 21, 2004 4.955 4.955 4.641 4.672 6,704,725 -0.30(-6.00%)
Apr 20, 2004 5.183 5.222 4.971 4.971 3,114,736 -0.28(-5.38%)
Apr 19, 2004 5.340 5.371 5.214 5.253 1,678,155 -0.04(-0.74%)
Apr 16, 2004 5.348 5.395 5.285 5.293 1,763,603 -0.05(-1.03%)
Apr 15, 2004 5.269 5.348 5.261 5.348 2,193,903 +0.08(+1.49%)
Apr 14, 2004 5.261 5.426 5.246 5.269 2,490,872 -0.10(-1.90%)
Apr 13, 2004 5.615 5.615 5.348 5.371 3,682,568 -0.31(-5.39%)
Apr 12, 2004 5.764 5.764 5.630 5.677 1,467,653 -0.02(-0.41%)
Apr 08, 2004 5.811 5.811 5.693 5.701 1,371,635 -0.13(-2.29%)
Apr 07, 2004 5.717 5.866 5.677 5.835 1,920,365 +0.14(+2.48%)
Apr 06, 2004 5.701 5.780 5.662 5.693 1,430,214 +0.02(+0.42%)
Apr 05, 2004 5.732 5.732 5.591 5.670 2,115,076 -0.08(-1.37%)
Apr 02, 2004 5.709 5.764 5.434 5.748 3,224,125 -0.13(-2.14%)
Apr 01, 2004 5.795 5.913 5.756 5.874 2,744,034 +0.12(+2.05%)
Mar 31, 2004 5.772 5.827 5.725 5.756 2,702,647 +0.09(+1.66%)
Mar 30, 2004 5.583 5.732 5.583 5.662 2,311,570 +0.08(+1.41%)
Mar 29, 2004 5.599 5.623 5.458 5.583 2,129,593 -0.01(-0.14%)
Mar 26, 2004 5.568 5.630 5.536 5.591 2,344,679 +0.11(+2.01%)
Mar 25, 2004 5.356 5.481 5.340 5.481 1,390,609 +0.17(+3.25%)
Mar 24, 2004 5.363 5.426 5.285 5.308 1,803,717 -0.11(-2.03%)
Mar 23, 2004 5.308 5.418 5.301 5.418 1,666,312 +0.11(+2.07%)
Mar 22, 2004 5.481 5.489 5.277 5.308 2,033,575 -0.05(-0.88%)
Mar 19, 2004 5.363 5.418 5.277 5.356 2,353,084 -0.01(-0.15%)
Mar 18, 2004 5.379 5.489 5.340 5.363 3,216,739 +0.07(+1.34%)
Mar 17, 2004 5.175 5.293 5.065 5.293 2,667,118 +0.14(+2.74%)
Mar 16, 2004 5.159 5.238 5.128 5.151 1,476,695 +0.06(+1.23%)
Mar 15, 2004 5.222 5.246 5.089 5.089 2,578,358 -0.09(-1.67%)
Mar 12, 2004 5.104 5.191 5.026 5.175 2,608,157 -0.03(-0.60%)
Mar 11, 2004 5.104 5.246 5.065 5.206 1,963,408 +0.05(+1.07%)
Mar 10, 2004 5.340 5.371 5.089 5.151 3,542,616 -0.19(-3.53%)
Mar 09, 2004 5.316 5.410 5.293 5.340 3,474,741 +0.04(+0.74%)
Mar 08, 2004 5.363 5.410 5.293 5.301 2,802,231 -0.06(-1.17%)
Mar 05, 2004 5.450 5.458 5.348 5.363 2,538,881 +0.10(+1.94%)
Mar 04, 2004 5.277 5.340 5.191 5.261 2,141,819 +0.03(+0.60%)
Mar 03, 2004 5.198 5.238 5.049 5.230 3,135,748 +0.01(+0.15%)
Mar 02, 2004 5.371 5.371 5.214 5.222 2,394,217 -0.15(-2.78%)
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.