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

Kinross Gold Corporation (NY: KGC )

6.740 +0.010 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jan 30, 2003 5.547 5.712 5.452 5.665 1,062,736 +0.17(+3.00%)
Jan 29, 2003 5.806 5.877 5.452 5.499 901,692 -0.24(-4.12%)
Jan 28, 2003 5.901 5.995 5.617 5.735 1,168,828 -0.26(-4.33%)
Jan 27, 2003 6.373 6.373 5.901 5.995 1,455,876 -0.19(-3.05%)
Jan 24, 2003 5.971 6.184 5.924 6.184 1,636,791 +0.28(+4.80%)
Jan 23, 2003 5.971 6.137 5.853 5.901 1,330,464 +0.05(+0.81%)
Jan 22, 2003 5.995 6.042 5.712 5.853 1,021,469 +0.09(+1.64%)
Jan 21, 2003 5.523 5.759 5.381 5.759 1,124,467 +0.24(+4.27%)
Jan 17, 2003 5.641 5.735 5.499 5.523 989,014 +0.00(+0.00%)
Jan 16, 2003 5.358 5.735 5.311 5.523 1,630,817 +0.26(+4.93%)
Jan 15, 2003 5.311 5.405 5.098 5.263 1,429,480 -0.14(-2.62%)
Jan 14, 2003 5.783 5.806 5.334 5.405 1,098,665 -0.38(-6.53%)
Jan 13, 2003 5.594 5.806 5.594 5.783 871,865 -0.02(-0.41%)
Jan 10, 2003 5.570 5.830 5.452 5.806 968,169 +0.33(+6.03%)
Jan 09, 2003 5.665 5.688 5.452 5.476 918,174 -0.21(-3.73%)
Jan 08, 2003 5.523 5.901 5.523 5.688 1,304,281 +0.14(+2.55%)
Jan 07, 2003 5.806 5.830 5.499 5.547 943,722 -0.31(-5.24%)
Jan 06, 2003 6.066 6.231 5.830 5.853 1,286,274 -0.07(-1.20%)
Jan 03, 2003 5.759 6.066 5.641 5.924 1,428,718 +0.17(+2.87%)
Jan 02, 2003 5.735 5.759 5.499 5.759 587,316 -0.02(-0.41%)
Dec 31, 2002 5.688 5.877 5.665 5.783 433,517 +0.00(+0.00%)
Dec 30, 2002 5.924 5.924 5.547 5.783 1,026,850 -0.24(-3.92%)
Dec 27, 2002 5.901 6.066 5.665 6.019 1,644,799 +0.12(+2.00%)
Dec 26, 2002 5.358 5.901 5.334 5.901 710,694 +0.50(+9.17%)
Dec 24, 2002 5.429 5.499 5.381 5.405 363,947 +0.02(+0.44%)
Dec 23, 2002 5.547 5.547 5.240 5.381 1,328,685 +0.07(+1.33%)
Dec 20, 2002 5.334 5.381 5.216 5.311 904,955 -0.24(-4.26%)
Dec 19, 2002 5.665 5.665 5.476 5.547 2,839,472 +0.07(+1.29%)
Dec 18, 2002 4.933 5.547 4.933 5.476 1,486,339 +0.52(+10.48%)
Dec 17, 2002 5.547 5.641 4.909 4.956 1,752,331 -0.47(-8.70%)
Dec 16, 2002 5.334 5.476 5.027 5.429 1,155,481 +0.19(+3.60%)
Dec 13, 2002 5.192 5.240 5.004 5.240 1,427,108 +0.19(+3.74%)
Dec 12, 2002 4.532 5.074 4.508 5.051 1,527,395 +0.59(+13.23%)
Dec 11, 2002 4.437 4.484 4.343 4.461 528,423 +0.07(+1.61%)
Dec 10, 2002 4.579 4.579 4.272 4.390 455,591 -0.24(-5.10%)
Dec 09, 2002 4.720 4.720 4.484 4.626 1,244,202 +0.02(+0.51%)
Dec 06, 2002 4.555 4.626 4.484 4.602 1,743,348 +0.21(+4.84%)
Dec 05, 2002 4.390 4.532 4.319 4.390 1,414,778 +0.00(+0.00%)
Dec 04, 2002 4.414 4.437 4.272 4.390 477,581 +0.19(+4.49%)
Dec 03, 2002 4.060 4.225 4.036 4.201 637,989 +0.21(+5.33%)
Dec 02, 2002 4.012 4.060 3.942 3.989 154,688 -0.05(-1.17%)
Nov 29, 2002 4.036 4.060 4.012 4.036 111,387 +0.00(+0.00%)
Nov 27, 2002 4.107 4.107 3.918 4.036 326,960 -0.05(-1.16%)
Nov 26, 2002 4.036 4.130 4.012 4.083 170,873 +0.07(+1.76%)
Nov 25, 2002 3.965 4.036 3.918 4.012 268,660 +0.02(+0.59%)
Nov 22, 2002 3.965 4.225 3.894 3.989 502,154 +0.05(+1.20%)
Nov 21, 2002 4.060 4.060 3.894 3.942 337,679 -0.14(-3.47%)
Nov 20, 2002 4.083 4.107 4.012 4.083 317,681 +0.02(+0.58%)
Nov 19, 2002 4.178 4.178 4.012 4.060 592,358 -0.31(-7.03%)
Nov 18, 2002 4.484 4.484 4.343 4.366 288,700 -0.12(-2.63%)
Nov 15, 2002 4.484 4.532 4.437 4.484 374,624 +0.12(+2.70%)
Nov 14, 2002 4.248 4.414 4.225 4.366 321,367 -0.02(-0.54%)
Nov 13, 2002 4.602 4.602 4.272 4.390 470,590 -0.24(-5.10%)
Nov 12, 2002 4.484 4.626 4.296 4.626 438,178 +0.14(+3.16%)
Nov 11, 2002 4.508 4.508 4.390 4.484 230,825 +0.00(+0.00%)
Nov 08, 2002 4.673 4.697 4.437 4.484 602,484 -0.09(-2.06%)
Nov 07, 2002 4.579 4.602 4.484 4.579 448,346 +0.12(+2.65%)
Nov 06, 2002 4.178 4.508 4.154 4.461 536,812 +0.14(+3.28%)
Nov 05, 2002 4.319 4.319 4.178 4.319 325,773 +0.07(+1.67%)
Nov 04, 2002 4.012 4.366 3.942 4.248 730,988 +0.14(+3.45%)
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.