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

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
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, 2002 5.347 5.347 5.067 5.113 554,436 +0.07(+1.39%)
Sep 27, 2002 4.996 5.137 4.856 5.043 457,811 +0.14(+2.86%)
Sep 26, 2002 4.973 5.020 4.856 4.903 704,598 -0.30(-5.83%)
Sep 25, 2002 5.370 5.370 5.160 5.207 19,380,636 -0.21(-3.88%)
Sep 24, 2002 5.393 5.510 5.323 5.417 567,884 +0.14(+2.65%)
Sep 23, 2002 5.323 5.440 5.253 5.277 493,531 +0.00(+0.00%)
Sep 20, 2002 5.323 5.440 5.277 5.277 384,871 -0.05(-0.88%)
Sep 19, 2002 5.440 5.463 5.300 5.323 504,110 +0.09(+1.79%)
Sep 18, 2002 5.347 5.440 5.230 5.230 649,519 +0.00(+0.00%)
Sep 17, 2002 5.090 5.323 5.090 5.230 503,810 -0.19(-3.45%)
Sep 16, 2002 5.300 5.440 5.253 5.417 430,614 +0.05(+0.87%)
Sep 13, 2002 5.487 5.510 5.277 5.370 716,847 -0.12(-2.13%)
Sep 12, 2002 5.183 5.510 5.183 5.487 943,847 +0.42(+8.29%)
Sep 11, 2002 5.043 5.137 4.973 5.067 529,337 -0.21(-3.98%)
Sep 10, 2002 5.230 5.300 5.183 5.277 482,995 -0.14(-2.59%)
Sep 09, 2002 5.300 5.417 5.253 5.417 825,036 +0.33(+6.42%)
Sep 06, 2002 5.113 5.137 4.973 5.090 592,726 +0.02(+0.46%)
Sep 05, 2002 5.043 5.207 4.996 5.067 867,652 +0.16(+3.33%)
Sep 04, 2002 4.903 4.973 4.810 4.903 494,730 +0.00(+0.00%)
Sep 03, 2002 4.786 4.950 4.740 4.903 770,642 +0.26(+5.53%)
Aug 30, 2002 4.786 4.903 4.623 4.646 396,692 +0.02(+0.51%)
Aug 29, 2002 4.436 4.670 4.413 4.623 359,773 +0.33(+7.61%)
Aug 28, 2002 4.459 4.530 4.273 4.296 380,245 -0.12(-2.65%)
Aug 27, 2002 4.179 4.459 4.086 4.413 506,509 +0.33(+8.00%)
Aug 26, 2002 3.876 4.109 3.876 4.086 321,911 +0.21(+5.42%)
Aug 23, 2002 3.899 3.899 3.806 3.876 416,608 -0.02(-0.60%)
Aug 22, 2002 3.712 3.922 3.666 3.899 430,057 +0.09(+2.45%)
Aug 21, 2002 3.899 3.922 3.736 3.806 350,864 -0.16(-4.12%)
Aug 20, 2002 3.969 4.086 3.899 3.969 305,164 -0.37(-8.60%)
Aug 16, 2002 4.249 4.413 4.226 4.343 419,007 +0.02(+0.54%)
Aug 15, 2002 4.179 4.366 4.086 4.319 523,898 +0.12(+2.78%)
Aug 14, 2002 4.296 4.436 4.179 4.203 543,557 -0.05(-1.10%)
Aug 13, 2002 4.226 4.273 4.133 4.249 247,429 +0.02(+0.55%)
Aug 12, 2002 4.413 4.436 4.109 4.226 517,944 -0.09(-2.16%)
Aug 07, 2002 4.413 4.530 4.249 4.319 866,068 +0.12(+2.78%)
Aug 06, 2002 4.179 4.203 3.969 4.203 426,973 -0.21(-4.76%)
Aug 05, 2002 4.600 4.646 4.203 4.413 1,902,557 +0.30(+7.39%)
Aug 02, 2002 4.063 4.226 3.993 4.109 929,456 +0.14(+3.53%)
Aug 01, 2002 3.619 4.016 3.619 3.969 650,846 +0.07(+1.80%)
Jul 31, 2002 4.063 4.156 3.876 3.899 959,480 -0.07(-1.76%)
Jul 30, 2002 3.596 4.063 3.526 3.969 1,185,923 +0.61(+18.06%)
Jul 29, 2002 3.129 3.432 3.012 3.362 979,396 +0.23(+7.46%)
Jul 26, 2002 3.619 3.642 2.919 3.129 1,567,111 -0.70(-18.29%)
Jul 25, 2002 4.203 4.203 3.736 3.829 383,158 -0.37(-8.89%)
Jul 24, 2002 3.549 4.249 3.526 4.203 1,108,144 +0.14(+3.45%)
Jul 23, 2002 4.670 4.670 3.736 4.063 1,470,315 -0.70(-14.71%)
Jul 22, 2002 5.137 5.137 4.716 4.763 1,032,677 -0.23(-4.67%)
Jul 19, 2002 5.183 5.277 4.926 4.996 795,869 +0.19(+3.88%)
Jul 17, 2002 5.043 5.043 4.810 4.810 489,976 -0.49(-9.25%)
Jul 12, 2002 5.277 5.487 5.253 5.300 541,330 -0.14(-2.57%)
Jul 11, 2002 5.557 5.604 5.347 5.440 573,581 -0.12(-2.10%)
Jul 10, 2002 5.253 5.580 5.137 5.557 1,219,202 +0.21(+3.93%)
Jul 09, 2002 4.833 5.370 4.833 5.347 1,489,075 +0.56(+11.71%)
Jul 08, 2002 4.833 4.856 4.693 4.786 760,748 +0.09(+1.99%)
Jul 05, 2002 4.903 4.903 4.693 4.693 363,199 -0.30(-6.07%)
Jul 04, 2002 5.253 5.253 4.926 4.996 414,124 +0.00(+0.00%)
Jul 03, 2002 5.253 5.253 4.926 4.996 17,697,412 -0.26(-4.89%)
Jul 02, 2002 5.417 5.463 5.137 5.253 426,373 -0.14(-2.60%)
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.