Skip to main content

Kinross Gold Corporation (NY: KGC )

7.390 -0.020 (-0.27%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 5.627 5.814 5.604 5.720 438,237 +0.00(+0.00%)
Dec 30, 2002 5.860 5.860 5.487 5.720 1,038,031 -0.23(-3.92%)
Dec 27, 2002 5.837 6.000 5.604 5.954 1,662,708 +0.12(+2.00%)
Dec 26, 2002 5.300 5.837 5.277 5.837 718,432 +0.49(+9.17%)
Dec 24, 2002 5.370 5.440 5.323 5.347 367,910 +0.02(+0.44%)
Dec 23, 2002 5.487 5.487 5.183 5.323 1,343,153 +0.07(+1.33%)
Dec 20, 2002 5.277 5.323 5.160 5.253 914,808 -0.23(-4.26%)
Dec 19, 2002 5.604 5.604 5.417 5.487 2,870,390 +0.07(+1.29%)
Dec 18, 2002 4.880 5.487 4.880 5.417 1,502,523 +0.51(+10.48%)
Dec 17, 2002 5.487 5.580 4.856 4.903 1,771,411 -0.47(-8.70%)
Dec 16, 2002 5.277 5.417 4.973 5.370 1,168,063 +0.19(+3.60%)
Dec 13, 2002 5.137 5.183 4.950 5.183 1,442,647 +0.19(+3.74%)
Dec 12, 2002 4.483 5.020 4.459 4.996 1,544,026 +0.58(+13.23%)
Dec 11, 2002 4.389 4.436 4.296 4.413 534,177 +0.07(+1.61%)
Dec 10, 2002 4.530 4.530 4.226 4.343 460,552 -0.23(-5.10%)
Dec 09, 2002 4.670 4.670 4.436 4.576 1,257,749 +0.02(+0.51%)
Dec 06, 2002 4.506 4.576 4.436 4.553 1,762,331 +0.21(+4.84%)
Dec 05, 2002 4.343 4.483 4.273 4.343 1,430,183 +0.00(+0.00%)
Dec 04, 2002 4.366 4.389 4.226 4.343 482,781 +0.19(+4.49%)
Dec 03, 2002 4.016 4.179 3.993 4.156 644,936 +0.21(+5.33%)
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.