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 (%)
May 28, 2004	4.803	4.827	4.749	4.795	886,203	-0.04(-0.81%)
May 27, 2004	4.749	4.850	4.741	4.834	2,026,084	+0.18(+3.85%)
May 26, 2004	4.756	4.811	4.608	4.655	1,608,504	-0.06(-1.32%)
May 25, 2004	4.780	4.803	4.632	4.717	1,911,301	-0.06(-1.31%)
May 24, 2004	4.585	4.780	4.522	4.780	1,371,755	+0.19(+4.25%)
May 21, 2004	4.624	4.671	4.569	4.585	1,458,965	+0.02(+0.34%)
May 20, 2004	4.546	4.569	4.468	4.569	922,113	+0.02(+0.51%)
May 19, 2004	4.585	4.585	4.491	4.546	1,934,257	+0.10(+2.28%)
May 18, 2004	4.405	4.444	4.304	4.444	1,366,625	+0.02(+0.35%)
May 17, 2004	4.561	4.600	4.429	4.429	3,232,783	+0.09(+1.97%)
May 14, 2004	4.218	4.382	4.218	4.343	1,775,998	+0.15(+3.53%)
May 13, 2004	4.125	4.195	4.070	4.195	1,431,135	+0.05(+1.32%)
May 12, 2004	4.328	4.413	4.140	4.140	2,208,839	-0.05(-1.30%)
May 11, 2004	4.039	4.203	4.000	4.195	2,354,018	+0.19(+4.67%)
May 10, 2004	3.743	4.016	3.735	4.008	3,135,826	+0.06(+1.58%)
May 07, 2004	4.117	4.140	3.930	3.945	2,764,544	-0.21(-5.07%)
May 06, 2004	4.335	4.405	4.156	4.156	2,700,035	-0.23(-5.33%)
May 05, 2004	4.616	4.616	4.390	4.390	1,717,644	-0.19(-4.25%)
May 04, 2004	4.398	4.585	4.382	4.585	1,952,469	+0.34(+7.89%)

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.