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

Kinross Gold Corporation (NY: KGC )

9.460 -0.340 (-3.47%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 5.781 5.981 5.773 5.903 2,944,170 +0.18(+3.20%)
Sep 29, 2004 5.781 5.781 5.616 5.720 1,603,478 -0.03(-0.45%)
Sep 28, 2004 5.642 5.781 5.642 5.746 2,213,468 +0.18(+3.29%)
Sep 27, 2004 5.494 5.581 5.468 5.564 1,479,435 +0.09(+1.59%)
Sep 24, 2004 5.529 5.564 5.416 5.477 1,422,583 +0.00(+0.00%)
Sep 23, 2004 5.503 5.616 5.477 5.477 2,150,758 +0.07(+1.29%)
Sep 22, 2004 5.389 5.477 5.311 5.407 1,942,986 +0.01(+0.16%)
Sep 21, 2004 5.189 5.477 5.189 5.398 2,484,179 +0.28(+5.44%)
Sep 20, 2004 5.111 5.224 5.102 5.120 863,013 -0.02(-0.34%)
Sep 17, 2004 5.172 5.198 5.076 5.137 1,373,655 -0.03(-0.67%)
Sep 16, 2004 5.128 5.233 5.111 5.172 706,008 +0.03(+0.51%)
Sep 15, 2004 5.207 5.233 5.128 5.146 998,197 -0.10(-1.83%)
Sep 14, 2004 5.268 5.302 5.207 5.241 1,034,605 +0.01(+0.17%)
Sep 13, 2004 5.059 5.233 5.041 5.233 960,065 +0.10(+2.04%)
Sep 10, 2004 5.224 5.302 5.111 5.128 1,119,827 -0.04(-0.84%)
Sep 09, 2004 5.015 5.189 5.015 5.172 820,747 +0.09(+1.71%)
Sep 08, 2004 4.989 5.137 4.963 5.085 769,981 -0.01(-0.17%)
Sep 07, 2004 5.050 5.093 4.980 5.093 955,011 -0.03(-0.51%)
Sep 03, 2004 5.224 5.224 5.067 5.120 1,607,268 -0.22(-4.08%)
Sep 02, 2004 5.337 5.346 5.276 5.337 766,995 +0.00(+0.00%)
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.