Skip to main content

Kinross Gold Corporation (NY: KGC )

7.825 +0.205 (+2.69%)
Streaming Delayed Price Updated: 3:20 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 5.731 5.786 5.684 5.715 2,721,837 +0.09(+1.66%)
Mar 30, 2004 5.544 5.692 5.544 5.622 2,327,983 +0.08(+1.41%)
Mar 29, 2004 5.559 5.583 5.419 5.544 2,144,715 -0.01(-0.14%)
Mar 26, 2004 5.528 5.591 5.497 5.552 2,361,328 +0.11(+2.01%)
Mar 25, 2004 5.318 5.443 5.302 5.443 1,400,483 +0.17(+3.25%)
Mar 24, 2004 5.326 5.388 5.248 5.271 1,816,524 -0.11(-2.03%)
Mar 23, 2004 5.271 5.380 5.263 5.380 1,678,143 +0.11(+2.07%)
Mar 22, 2004 5.443 5.450 5.240 5.271 2,048,015 -0.05(-0.88%)
Mar 19, 2004 5.326 5.380 5.240 5.318 2,369,792 -0.01(-0.15%)
Mar 18, 2004 5.341 5.450 5.302 5.326 3,239,580 +0.07(+1.34%)
Mar 17, 2004 5.138 5.255 5.029 5.255 2,686,055 +0.14(+2.74%)
Mar 16, 2004 5.123 5.201 5.092 5.115 1,487,180 +0.06(+1.23%)
Mar 15, 2004 5.185 5.209 5.053 5.053 2,596,666 -0.09(-1.67%)
Mar 12, 2004 5.068 5.154 4.990 5.138 2,626,676 -0.03(-0.60%)
Mar 11, 2004 5.068 5.209 5.029 5.170 1,977,349 +0.05(+1.07%)
Mar 10, 2004 5.302 5.333 5.053 5.115 3,567,770 -0.19(-3.53%)
Mar 09, 2004 5.279 5.372 5.255 5.302 3,499,413 +0.04(+0.74%)
Mar 08, 2004 5.326 5.372 5.255 5.263 2,822,128 -0.06(-1.17%)
Mar 05, 2004 5.411 5.419 5.310 5.326 2,556,908 +0.10(+1.94%)
Mar 04, 2004 5.240 5.302 5.154 5.224 2,157,027 +0.03(+0.60%)
Mar 03, 2004 5.162 5.201 5.014 5.193 3,158,013 +0.01(+0.15%)
Mar 02, 2004 5.333 5.333 5.177 5.185 2,411,217 -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.