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 (%)
Feb 28, 2003 5.720 5.720 5.547 5.562 1,619,335 -0.09(-1.67%)
Feb 27, 2003 5.704 5.727 5.539 5.657 1,420,286 -0.08(-1.37%)
Feb 26, 2003 5.783 5.798 5.665 5.735 936,011 -0.05(-0.82%)
Feb 25, 2003 5.720 5.846 5.680 5.783 1,324,829 -0.02(-0.27%)
Feb 24, 2003 5.971 5.971 5.759 5.798 1,072,905 -0.02(-0.41%)
Feb 21, 2003 6.011 6.026 5.720 5.822 1,941,677 -0.16(-2.63%)
Feb 20, 2003 5.948 6.026 5.948 5.979 1,199,630 +0.11(+1.88%)
Feb 19, 2003 5.830 6.034 5.814 5.869 1,839,610 -0.01(-0.13%)
Feb 18, 2003 5.334 5.877 5.334 5.877 2,044,379 +0.11(+1.91%)
Feb 14, 2003 5.743 5.853 5.672 5.767 1,203,570 -0.13(-2.27%)
Feb 13, 2003 5.767 5.971 5.743 5.901 2,179,620 +0.11(+1.90%)
Feb 12, 2003 5.743 5.806 5.657 5.790 3,686,974 -0.13(-2.13%)
Feb 11, 2003 5.429 5.916 5.429 5.916 3,975,125 +0.50(+9.14%)
Feb 10, 2003 5.814 5.838 5.389 5.421 3,465,936 -0.42(-7.14%)
Feb 07, 2003 5.987 6.042 5.759 5.838 2,021,754 -0.17(-2.75%)
Feb 06, 2003 5.979 6.137 5.822 6.003 2,237,580 +0.02(+0.26%)
Feb 05, 2003 6.223 6.270 5.924 5.987 3,992,538 -0.21(-3.43%)
Feb 04, 2003 5.743 6.200 5.720 6.200 4,009,825 +0.71(+12.89%)
Feb 03, 2003 5.602 5.665 5.366 5.491 2,918,743 -0.17(-3.06%)
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%)
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.