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

Kinross Gold Corporation (NY: KGC )

9.560 +0.220 (+2.36%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Apr 30, 2002 4.522 4.522 4.261 4.392 610,310 -0.31(-6.67%)
Apr 29, 2002 4.836 4.836 4.575 4.705 652,581 -0.13(-2.70%)
Apr 26, 2002 4.339 4.836 4.052 4.836 1,292,576 +0.50(+11.45%)
Apr 25, 2002 4.679 4.705 4.313 4.339 1,989,227 -0.05(-1.19%)
Apr 24, 2002 4.130 4.575 4.078 4.392 1,458,026 +0.37(+9.09%)
Apr 23, 2002 3.947 4.104 3.817 4.026 764,322 +0.08(+1.99%)
Apr 22, 2002 3.738 4.000 3.686 3.947 723,734 +0.29(+7.86%)
Apr 19, 2002 3.555 3.764 3.529 3.660 845,192 +0.03(+0.72%)
Apr 18, 2002 3.764 3.843 3.581 3.634 1,336,951 +0.08(+2.21%)
Apr 17, 2002 3.634 3.660 3.477 3.555 1,145,374 +0.13(+3.82%)
Apr 16, 2002 3.555 3.555 3.346 3.424 822,851 -0.13(-3.68%)
Apr 15, 2002 3.738 3.764 3.451 3.555 354,579 -0.24(-6.21%)
Apr 12, 2002 3.346 3.817 3.346 3.790 1,536,448 +0.50(+15.08%)
Apr 11, 2002 3.398 3.477 3.294 3.294 403,545 -0.08(-2.33%)
Apr 10, 2002 3.032 3.398 3.032 3.372 532,003 +0.29(+9.32%)
Apr 09, 2002 3.189 3.241 3.032 3.085 396,506 -0.18(-5.60%)
Apr 08, 2002 3.398 3.477 3.163 3.268 242,379 -0.13(-3.85%)
Apr 05, 2002 3.477 3.477 3.320 3.398 168,127 -0.08(-2.26%)
Apr 04, 2002 3.424 3.529 3.294 3.477 174,439 +0.08(+2.31%)
Apr 03, 2002 3.320 3.581 3.268 3.398 505,875 -0.03(-0.76%)
Apr 02, 2002 3.843 3.921 3.398 3.424 577,296 -0.34(-9.03%)
Apr 01, 2002 3.268 3.790 3.215 3.764 626,415 +0.44(+13.39%)
Mar 29, 2002 3.503 3.503 3.294 3.320 291,153 +0.00(+0.00%)
Mar 28, 2002 3.503 3.503 3.294 3.320 291,153 -0.16(-4.51%)
Mar 27, 2002 3.215 3.477 3.215 3.477 586,324 +0.34(+10.83%)
Mar 26, 2002 3.294 3.294 3.032 3.137 380,286 -0.16(-4.76%)
Mar 25, 2002 3.320 3.555 2.640 3.294 709,312 -0.03(-0.79%)
Mar 22, 2002 3.085 3.398 3.085 3.320 1,050,656 +0.29(+9.48%)
Mar 21, 2002 2.823 3.058 2.823 3.032 348,459 +0.16(+5.45%)
Mar 20, 2002 2.719 2.902 2.719 2.875 194,370 +0.08(+2.80%)
Mar 19, 2002 2.849 2.875 2.692 2.797 99,843 -0.05(-1.83%)
Mar 18, 2002 2.719 2.875 2.719 2.849 132,742 +0.10(+3.81%)
Mar 15, 2002 2.745 2.745 2.666 2.745 44,222 +0.08(+2.94%)
Mar 14, 2002 2.719 2.771 2.666 2.666 129,414 -0.05(-1.92%)
Mar 13, 2002 2.719 2.823 2.719 2.719 102,674 -0.05(-1.89%)
Mar 12, 2002 2.719 2.797 2.692 2.771 116,446 +0.10(+3.92%)
Mar 11, 2002 2.640 2.666 2.614 2.666 85,842 +0.08(+3.03%)
Mar 08, 2002 2.562 2.640 2.536 2.588 244,980 +0.00(+0.00%)
Mar 07, 2002 2.692 2.823 2.588 2.588 263,763 -0.24(-8.33%)
Mar 06, 2002 2.771 2.849 2.692 2.823 265,294 +0.05(+1.89%)
Mar 05, 2002 2.823 2.849 2.745 2.771 151,257 +0.00(+0.00%)
Mar 04, 2002 2.849 2.928 2.745 2.771 111,549 -0.08(-2.75%)
Mar 01, 2002 2.771 2.902 2.771 2.849 284,191 -0.03(-0.91%)
Feb 28, 2002 2.902 2.902 2.745 2.875 111,741 +0.03(+0.92%)
Feb 27, 2002 2.902 2.902 2.745 2.849 150,148 -0.03(-0.91%)
Feb 26, 2002 2.692 2.928 2.692 2.875 9,391,447 +0.13(+4.76%)
Feb 25, 2002 2.692 2.745 2.666 2.745 170,729 -0.03(-0.94%)
Feb 22, 2002 2.823 2.849 2.719 2.771 190,621 +0.05(+1.92%)
Feb 21, 2002 2.614 2.745 2.562 2.719 129,070 +0.13(+5.05%)
Feb 20, 2002 2.562 2.614 2.510 2.588 115,030 +0.03(+1.02%)
Feb 19, 2002 2.692 2.745 2.510 2.562 302,324 -0.16(-5.77%)
Feb 18, 2002 2.875 2.928 2.692 2.719 306,187 +0.00(+0.00%)
Feb 15, 2002 2.875 2.928 2.692 2.719 306,187 -0.08(-2.80%)
Feb 14, 2002 2.797 2.875 2.692 2.797 379,368 +0.08(+2.88%)
Feb 13, 2002 2.562 2.745 2.510 2.719 265,447 -0.03(-0.95%)
Feb 12, 2002 2.745 2.823 2.666 2.745 360,700 -0.03(-0.94%)
Feb 11, 2002 2.745 2.771 2.640 2.771 326,003 -0.13(-4.50%)
Feb 08, 2002 2.928 3.058 2.875 2.902 527,757 +0.00(+0.00%)
Feb 07, 2002 2.875 2.928 2.745 2.902 272,524 +0.08(+2.78%)
Feb 06, 2002 3.137 3.137 2.640 2.823 718,187 -0.24(-7.69%)
Feb 05, 2002 2.875 3.085 2.797 3.058 926,291 +0.26(+9.35%)
Feb 04, 2002 2.745 2.875 2.745 2.797 555,415 +0.08(+2.88%)
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.