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

Kinross Gold Corporation (NY: KGC )

7.990 +0.110 (+1.40%)
Official Closing Price Updated: 4:10 PM EDT, Jun 6, 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 (%)
Dec 31, 2002 5.637 5.825 5.614 5.731 437,416 +0.00(+0.00%)
Dec 30, 2002 5.871 5.871 5.497 5.731 1,036,084 -0.23(-3.92%)
Dec 27, 2002 5.848 6.012 5.614 5.965 1,659,590 +0.12(+2.00%)
Dec 26, 2002 5.310 5.848 5.287 5.848 717,085 +0.49(+9.17%)
Dec 24, 2002 5.380 5.450 5.333 5.357 367,220 +0.02(+0.44%)
Dec 23, 2002 5.497 5.497 5.193 5.333 1,340,633 +0.07(+1.33%)
Dec 20, 2002 5.287 5.333 5.170 5.263 913,093 -0.23(-4.26%)
Dec 19, 2002 5.614 5.614 5.427 5.497 2,865,006 +0.07(+1.29%)
Dec 18, 2002 4.889 5.497 4.889 5.427 1,499,705 +0.51(+10.48%)
Dec 17, 2002 5.497 5.591 4.866 4.912 1,768,089 -0.47(-8.70%)
Dec 16, 2002 5.287 5.427 4.982 5.380 1,165,872 +0.19(+3.60%)
Dec 13, 2002 5.146 5.193 4.959 5.193 1,439,941 +0.19(+3.74%)
Dec 12, 2002 4.491 5.029 4.468 5.006 1,541,130 +0.58(+13.23%)
Dec 11, 2002 4.398 4.444 4.304 4.421 533,175 +0.07(+1.61%)
Dec 10, 2002 4.538 4.538 4.234 4.351 459,688 -0.23(-5.10%)
Dec 09, 2002 4.678 4.678 4.444 4.585 1,255,390 +0.02(+0.51%)
Dec 06, 2002 4.515 4.585 4.444 4.561 1,759,026 +0.21(+4.84%)
Dec 05, 2002 4.351 4.491 4.281 4.351 1,427,501 +0.00(+0.00%)
Dec 04, 2002 4.374 4.398 4.234 4.351 481,875 +0.19(+4.49%)
Dec 03, 2002 4.023 4.187 4.000 4.164 643,726 +0.21(+5.33%)
Dec 02, 2002 3.977 4.023 3.906 3.953 156,079 -0.05(-1.17%)
Nov 29, 2002 4.000 4.023 3.977 4.000 112,389 +0.00(+0.00%)
Nov 27, 2002 4.070 4.070 3.883 4.000 329,900 -0.05(-1.16%)
Nov 26, 2002 4.000 4.094 3.977 4.047 172,409 +0.07(+1.76%)
Nov 25, 2002 3.930 4.000 3.883 3.977 271,076 +0.02(+0.59%)
Nov 22, 2002 3.930 4.187 3.860 3.953 506,670 +0.05(+1.20%)
Nov 21, 2002 4.023 4.023 3.860 3.906 340,715 -0.14(-3.47%)
Nov 20, 2002 4.047 4.070 3.977 4.047 320,538 +0.02(+0.58%)
Nov 19, 2002 4.140 4.140 3.977 4.023 597,685 -0.30(-7.03%)
Nov 18, 2002 4.444 4.444 4.304 4.328 291,297 -0.12(-2.63%)
Nov 15, 2002 4.444 4.491 4.398 4.444 377,993 +0.12(+2.70%)
Nov 14, 2002 4.211 4.374 4.187 4.328 324,257 -0.02(-0.54%)
Nov 13, 2002 4.561 4.561 4.234 4.351 474,822 -0.23(-5.10%)
Nov 12, 2002 4.444 4.585 4.257 4.585 442,118 +0.14(+3.16%)
Nov 11, 2002 4.468 4.468 4.351 4.444 232,900 +0.00(+0.00%)
Nov 08, 2002 4.632 4.655 4.398 4.444 607,902 -0.09(-2.06%)
Nov 07, 2002 4.538 4.561 4.444 4.538 452,378 +0.12(+2.65%)
Nov 06, 2002 4.140 4.468 4.117 4.421 541,640 +0.14(+3.28%)
Nov 05, 2002 4.281 4.281 4.140 4.281 328,703 +0.07(+1.67%)
Nov 04, 2002 3.977 4.328 3.906 4.211 737,562 +0.14(+3.45%)
Nov 01, 2002 4.047 4.094 3.977 4.070 340,202 +0.21(+5.45%)
Oct 31, 2002 3.860 3.930 3.813 3.860 315,066 +0.02(+0.61%)
Oct 30, 2002 4.000 4.000 3.789 3.836 525,779 -0.07(-1.80%)
Oct 29, 2002 4.000 4.140 3.906 3.906 28,791,994 -0.05(-1.18%)
Oct 28, 2002 3.860 3.977 3.696 3.953 618,974 +0.28(+7.64%)
Oct 25, 2002 3.789 3.836 3.626 3.673 361,791 +0.05(+1.29%)
Oct 24, 2002 3.743 3.766 3.602 3.626 537,578 -0.19(-4.91%)
Oct 23, 2002 3.883 3.930 3.743 3.813 340,544 -0.07(-1.81%)
Oct 22, 2002 3.696 3.906 3.696 3.883 484,355 +0.16(+4.40%)
Oct 21, 2002 3.930 3.930 3.673 3.719 16,796,398 -0.14(-3.64%)
Oct 18, 2002 3.930 3.953 3.813 3.860 801,473 -0.02(-0.60%)
Oct 17, 2002 3.977 3.977 3.719 3.883 1,833,581 -0.33(-7.78%)
Oct 16, 2002 4.211 4.374 4.164 4.211 509,406 +0.07(+1.70%)
Oct 15, 2002 4.444 4.444 4.094 4.140 702,550 -0.63(-13.24%)
Oct 14, 2002 4.655 4.772 4.491 4.772 486,749 +0.37(+8.51%)
Oct 11, 2002 4.444 4.491 4.304 4.398 563,271 -0.05(-1.05%)
Oct 10, 2002 4.164 4.444 3.953 4.444 891,034 +0.21(+4.97%)
Oct 09, 2002 4.117 4.304 4.094 4.234 427,669 +0.12(+2.84%)
Oct 08, 2002 4.140 4.234 3.930 4.117 568,187 -0.35(-7.85%)
Oct 07, 2002 4.725 4.819 4.421 4.468 553,567 -0.30(-6.37%)
Oct 04, 2002 4.678 4.819 4.632 4.772 454,943 +0.07(+1.49%)
Oct 03, 2002 4.655 4.772 4.585 4.702 308,140 +0.05(+1.01%)
Oct 02, 2002 4.795 4.819 4.515 4.655 518,512 -0.05(-1.00%)
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.