Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	5.463	5.463	5.354	5.440	2,246,269	+0.03(+0.58%)
Jan 29, 2004	5.510	5.549	5.339	5.409	4,079,313	-0.13(-2.39%)
Jan 28, 2004	5.604	5.759	5.533	5.541	3,722,366	+0.02(+0.28%)
Jan 27, 2004	5.487	5.681	5.463	5.526	3,565,351	+0.14(+2.60%)
Jan 26, 2004	5.471	5.526	5.339	5.386	3,589,379	-0.06(-1.14%)
Jan 23, 2004	5.681	5.712	5.448	5.448	4,949,193	-0.16(-2.78%)
Jan 22, 2004	5.697	5.744	5.604	5.604	3,293,080	-0.09(-1.50%)
Jan 21, 2004	5.798	5.806	5.689	5.689	2,091,566	-0.09(-1.48%)
Jan 20, 2004	5.759	5.954	5.744	5.775	3,363,236	+0.11(+1.92%)
Jan 16, 2004	5.674	5.814	5.565	5.666	4,604,967	+0.09(+1.68%)
Jan 15, 2004	5.642	5.658	5.370	5.572	6,488,379	-0.18(-3.11%)
Jan 14, 2004	6.094	6.102	5.720	5.751	5,946,278	-0.40(-6.46%)
Jan 13, 2004	6.273	6.343	6.117	6.148	3,645,658	-0.09(-1.37%)
Jan 12, 2004	6.218	6.351	6.164	6.234	3,500,592	-0.09(-1.48%)
Jan 09, 2004	6.172	6.390	6.172	6.327	3,304,516	+0.17(+2.78%)
Jan 08, 2004	6.164	6.249	6.070	6.156	2,557,344	+0.03(+0.51%)
Jan 07, 2004	6.343	6.351	6.094	6.125	3,152,383	-0.24(-3.79%)
Jan 06, 2004	6.654	6.662	6.343	6.366	3,857,281	-0.27(-4.10%)
Jan 05, 2004	6.553	6.662	6.467	6.639	2,872,788	+0.35(+5.57%)

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.