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

Kinross Gold Corporation (NY: KGC )

7.451 -0.539 (-6.75%)
Streaming Delayed Price Updated: 11:35 AM 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 5.177 5.357 5.170 5.287 3,287,545 +0.16(+3.20%)
Sep 29, 2004 5.177 5.177 5.029 5.123 1,790,490 -0.02(-0.45%)
Sep 28, 2004 5.053 5.177 5.053 5.146 2,471,622 +0.16(+3.29%)
Sep 27, 2004 4.920 4.998 4.897 4.982 1,651,980 +0.08(+1.59%)
Sep 24, 2004 4.951 4.982 4.850 4.905 1,588,497 +0.00(+0.00%)
Sep 23, 2004 4.928 5.029 4.905 4.905 2,401,598 +0.06(+1.29%)
Sep 22, 2004 4.827 4.905 4.756 4.842 2,169,595 +0.01(+0.16%)
Sep 21, 2004 4.647 4.905 4.647 4.834 2,773,906 +0.25(+5.44%)
Sep 20, 2004 4.577 4.678 4.569 4.585 963,666 -0.02(-0.34%)
Sep 17, 2004 4.632 4.655 4.546 4.600 1,533,863 -0.03(-0.67%)
Sep 16, 2004 4.593 4.686 4.577 4.632 788,349 +0.02(+0.51%)
Sep 15, 2004 4.663 4.686 4.593 4.608 1,114,615 -0.09(-1.83%)
Sep 14, 2004 4.717 4.749 4.663 4.694 1,155,270 +0.01(+0.17%)
Sep 13, 2004 4.530 4.686 4.515 4.686 1,072,036 +0.09(+2.04%)
Sep 10, 2004 4.678 4.749 4.577 4.593 1,250,431 -0.04(-0.84%)
Sep 09, 2004 4.491 4.647 4.491 4.632 916,470 +0.08(+1.71%)
Sep 08, 2004 4.468 4.600 4.444 4.554 859,784 -0.01(-0.17%)
Sep 07, 2004 4.522 4.561 4.460 4.561 1,066,393 -0.02(-0.51%)
Sep 03, 2004 4.678 4.678 4.538 4.585 1,794,722 -0.19(-4.08%)
Sep 02, 2004 4.780 4.788 4.725 4.780 856,449 +0.00(+0.00%)
Sep 01, 2004 4.788 4.795 4.686 4.780 1,964,268 -0.01(-0.16%)
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%)
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.