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

Kinross Gold Corporation (NY: KGC )

8.130 +0.010 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 31, 2002 3.880 3.950 3.833 3.880 313,437 +0.02(+0.61%)
Oct 30, 2002 4.021 4.021 3.809 3.856 523,062 -0.07(-1.80%)
Oct 29, 2002 4.021 4.162 3.927 3.927 28,643,198 -0.05(-1.18%)
Oct 28, 2002 3.880 3.997 3.715 3.974 615,775 +0.28(+7.64%)
Oct 25, 2002 3.809 3.856 3.645 3.692 359,921 +0.05(+1.29%)
Oct 24, 2002 3.762 3.786 3.621 3.645 534,800 -0.19(-4.91%)
Oct 23, 2002 3.903 3.950 3.762 3.833 338,785 -0.07(-1.81%)
Oct 22, 2002 3.715 3.927 3.715 3.903 481,852 +0.16(+4.40%)
Oct 21, 2002 3.950 3.950 3.692 3.739 16,709,595 -0.14(-3.64%)
Oct 18, 2002 3.950 3.974 3.833 3.880 797,331 -0.02(-0.60%)
Oct 17, 2002 3.997 3.997 3.739 3.903 1,824,106 -0.33(-7.78%)
Oct 16, 2002 4.232 4.397 4.185 4.232 506,774 +0.07(+1.69%)
Oct 15, 2002 4.468 4.468 4.115 4.162 698,919 -0.63(-13.24%)
Oct 14, 2002 4.679 4.797 4.515 4.797 484,233 +0.38(+8.51%)
Oct 11, 2002 4.468 4.515 4.326 4.421 560,360 -0.05(-1.05%)
Oct 10, 2002 4.185 4.468 3.974 4.468 886,429 +0.21(+4.97%)
Oct 09, 2002 4.138 4.326 4.115 4.256 425,458 +0.12(+2.84%)
Oct 08, 2002 4.162 4.256 3.950 4.138 565,251 -0.35(-7.85%)
Oct 07, 2002 4.750 4.844 4.444 4.491 550,706 -0.31(-6.37%)
Oct 04, 2002 4.703 4.844 4.656 4.797 452,592 +0.07(+1.49%)
Oct 03, 2002 4.679 4.797 4.609 4.726 306,548 +0.05(+1.01%)
Oct 02, 2002 4.820 4.844 4.538 4.679 515,832 -0.05(-1.00%)
Oct 01, 2002 5.008 5.079 4.632 4.726 375,997 -0.42(-8.22%)
Sep 30, 2002 5.385 5.385 5.102 5.149 550,536 +0.07(+1.39%)
Sep 27, 2002 5.032 5.173 4.891 5.079 454,591 +0.14(+2.86%)
Sep 26, 2002 5.008 5.055 4.891 4.938 699,642 -0.31(-5.83%)
Sep 25, 2002 5.408 5.408 5.196 5.244 19,244,316 -0.21(-3.88%)
Sep 24, 2002 5.432 5.549 5.361 5.455 563,890 +0.14(+2.65%)
Sep 23, 2002 5.361 5.479 5.291 5.314 490,060 +0.00(+0.00%)
Sep 20, 2002 5.361 5.479 5.314 5.314 382,164 -0.05(-0.88%)
Sep 19, 2002 5.479 5.502 5.338 5.361 500,564 +0.09(+1.79%)
Sep 18, 2002 5.385 5.479 5.267 5.267 644,950 +0.00(+0.00%)
Sep 17, 2002 5.126 5.361 5.126 5.267 500,267 -0.19(-3.45%)
Sep 16, 2002 5.338 5.479 5.291 5.455 427,585 +0.05(+0.87%)
Sep 13, 2002 5.526 5.549 5.314 5.408 711,805 -0.12(-2.13%)
Sep 12, 2002 5.220 5.549 5.220 5.526 937,208 +0.42(+8.29%)
Sep 11, 2002 5.079 5.173 5.008 5.102 525,614 -0.21(-3.98%)
Sep 10, 2002 5.267 5.338 5.220 5.314 479,598 -0.14(-2.59%)
Sep 09, 2002 5.338 5.455 5.291 5.455 819,233 +0.33(+6.42%)
Sep 06, 2002 5.149 5.173 5.008 5.126 588,557 +0.02(+0.46%)
Sep 05, 2002 5.079 5.244 5.032 5.102 861,549 +0.16(+3.33%)
Sep 04, 2002 4.938 5.008 4.844 4.938 491,251 +0.00(+0.00%)
Sep 03, 2002 4.820 4.985 4.773 4.938 765,222 +0.26(+5.53%)
Aug 30, 2002 4.820 4.938 4.656 4.679 393,902 +0.02(+0.50%)
Aug 29, 2002 4.468 4.703 4.444 4.656 357,242 +0.33(+7.61%)
Aug 28, 2002 4.491 4.562 4.303 4.326 377,571 -0.12(-2.65%)
Aug 27, 2002 4.209 4.491 4.115 4.444 502,946 +0.33(+8.00%)
Aug 26, 2002 3.903 4.138 3.903 4.115 319,647 +0.21(+5.42%)
Aug 23, 2002 3.927 3.927 3.833 3.903 413,678 -0.02(-0.60%)
Aug 22, 2002 3.739 3.950 3.692 3.927 427,032 +0.09(+2.45%)
Aug 21, 2002 3.927 3.950 3.762 3.833 348,396 -0.16(-4.12%)
Aug 20, 2002 3.997 4.115 3.927 3.997 303,018 -0.38(-8.60%)
Aug 16, 2002 4.279 4.444 4.256 4.373 416,060 +0.02(+0.54%)
Aug 15, 2002 4.209 4.397 4.115 4.350 520,213 +0.12(+2.78%)
Aug 14, 2002 4.326 4.468 4.209 4.232 539,733 -0.05(-1.10%)
Aug 13, 2002 4.256 4.303 4.162 4.279 245,689 +0.02(+0.55%)
Aug 12, 2002 4.444 4.468 4.138 4.256 514,301 -0.09(-2.16%)
Aug 07, 2002 4.444 4.562 4.279 4.350 859,976 +0.12(+2.78%)
Aug 06, 2002 4.209 4.232 3.997 4.232 423,970 -0.21(-4.76%)
Aug 05, 2002 4.632 4.679 4.232 4.444 1,889,175 +0.31(+7.39%)
Aug 02, 2002 4.091 4.256 4.021 4.138 922,919 +0.14(+3.53%)
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.