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 (%)
Nov 29, 2002 4.028 4.052 4.005 4.028 111,596 +0.00(+0.00%)
Nov 27, 2002 4.099 4.099 3.911 4.028 327,574 -0.05(-1.16%)
Nov 26, 2002 4.028 4.123 4.005 4.076 171,194 +0.07(+1.76%)
Nov 25, 2002 3.958 4.028 3.911 4.005 269,165 +0.02(+0.59%)
Nov 22, 2002 3.958 4.217 3.887 3.981 503,098 +0.05(+1.20%)
Nov 21, 2002 4.052 4.052 3.887 3.934 338,313 -0.14(-3.47%)
Nov 20, 2002 4.076 4.099 4.005 4.076 318,278 +0.02(+0.58%)
Nov 19, 2002 4.170 4.170 4.005 4.052 593,471 -0.31(-7.03%)
Nov 18, 2002 4.476 4.476 4.335 4.358 289,243 -0.12(-2.63%)
Nov 15, 2002 4.476 4.523 4.429 4.476 375,328 +0.12(+2.70%)
Nov 14, 2002 4.240 4.405 4.217 4.358 321,971 -0.02(-0.54%)
Nov 13, 2002 4.594 4.594 4.264 4.382 471,474 -0.24(-5.10%)
Nov 12, 2002 4.476 4.617 4.288 4.617 439,001 +0.14(+3.16%)
Nov 11, 2002 4.500 4.500 4.382 4.476 231,258 +0.00(+0.00%)
Nov 08, 2002 4.664 4.688 4.429 4.476 603,616 -0.09(-2.06%)
Nov 07, 2002 4.570 4.594 4.476 4.570 449,188 +0.12(+2.65%)
Nov 06, 2002 4.170 4.500 4.146 4.452 537,821 +0.14(+3.28%)
Nov 05, 2002 4.311 4.311 4.170 4.311 326,385 +0.07(+1.67%)
Nov 04, 2002 4.005 4.358 3.934 4.240 732,362 +0.14(+3.45%)
Nov 01, 2002 4.076 4.123 4.005 4.099 337,804 +0.21(+5.45%)
Oct 31, 2002 3.887 3.958 3.840 3.887 312,844 +0.02(+0.61%)
Oct 30, 2002 4.028 4.028 3.816 3.864 522,072 -0.07(-1.80%)
Oct 29, 2002 4.028 4.170 3.934 3.934 28,588,998 -0.05(-1.18%)
Oct 28, 2002 3.887 4.005 3.722 3.981 614,610 +0.28(+7.64%)
Oct 25, 2002 3.816 3.864 3.651 3.699 359,240 +0.05(+1.29%)
Oct 24, 2002 3.769 3.793 3.628 3.651 533,788 -0.19(-4.91%)
Oct 23, 2002 3.911 3.958 3.769 3.840 338,143 -0.07(-1.81%)
Oct 22, 2002 3.722 3.934 3.722 3.911 480,940 +0.16(+4.40%)
Oct 21, 2002 3.958 3.958 3.699 3.746 16,677,977 -0.14(-3.64%)
Oct 18, 2002 3.958 3.981 3.840 3.887 795,822 -0.02(-0.60%)
Oct 17, 2002 4.005 4.005 3.746 3.911 1,820,654 -0.33(-7.78%)
Oct 16, 2002 4.240 4.405 4.193 4.240 505,815 +0.07(+1.69%)
Oct 15, 2002 4.476 4.476 4.123 4.170 697,597 -0.64(-13.24%)
Oct 14, 2002 4.688 4.806 4.523 4.806 483,317 +0.38(+8.51%)
Oct 11, 2002 4.476 4.523 4.335 4.429 559,300 -0.05(-1.05%)
Oct 10, 2002 4.193 4.476 3.981 4.476 884,752 +0.21(+4.97%)
Oct 09, 2002 4.146 4.335 4.123 4.264 424,653 +0.12(+2.84%)
Oct 08, 2002 4.170 4.264 3.958 4.146 564,181 -0.35(-7.85%)
Oct 07, 2002 4.759 4.853 4.452 4.500 549,664 -0.31(-6.37%)
Oct 04, 2002 4.712 4.853 4.664 4.806 451,735 +0.07(+1.49%)
Oct 03, 2002 4.688 4.806 4.617 4.735 305,968 +0.05(+1.01%)
Oct 02, 2002 4.829 4.853 4.547 4.688 514,856 -0.05(-1.00%)
Oct 01, 2002 5.018 5.089 4.641 4.735 375,286 -0.42(-8.22%)
Sep 30, 2002 5.395 5.395 5.112 5.159 549,494 +0.07(+1.39%)
Sep 27, 2002 5.041 5.183 4.900 5.089 453,730 +0.14(+2.86%)
Sep 26, 2002 5.018 5.065 4.900 4.947 698,318 -0.31(-5.83%)
Sep 25, 2002 5.418 5.418 5.206 5.253 19,207,902 -0.21(-3.88%)
Sep 24, 2002 5.442 5.560 5.371 5.465 562,823 +0.14(+2.65%)
Sep 23, 2002 5.371 5.489 5.301 5.324 489,132 +0.00(+0.00%)
Sep 20, 2002 5.371 5.489 5.324 5.324 381,441 -0.05(-0.88%)
Sep 19, 2002 5.489 5.513 5.348 5.371 499,617 +0.09(+1.79%)
Sep 18, 2002 5.395 5.489 5.277 5.277 643,730 +0.00(+0.00%)
Sep 17, 2002 5.136 5.371 5.136 5.277 499,320 -0.19(-3.45%)
Sep 16, 2002 5.348 5.489 5.301 5.465 426,776 +0.05(+0.87%)
Sep 13, 2002 5.536 5.560 5.324 5.418 710,458 -0.12(-2.13%)
Sep 12, 2002 5.230 5.560 5.230 5.536 935,435 +0.42(+8.29%)
Sep 11, 2002 5.089 5.183 5.018 5.112 524,619 -0.21(-3.98%)
Sep 10, 2002 5.277 5.348 5.230 5.324 478,690 -0.14(-2.59%)
Sep 09, 2002 5.348 5.465 5.301 5.465 817,683 +0.33(+6.42%)
Sep 06, 2002 5.159 5.183 5.018 5.136 587,443 +0.02(+0.46%)
Sep 05, 2002 5.089 5.253 5.041 5.112 859,919 +0.16(+3.33%)
Sep 04, 2002 4.947 5.018 4.853 4.947 490,321 +0.00(+0.00%)
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.