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 (%)
Mar 29, 2002 3.500 3.500 3.291 3.317 291,384 +0.00(+0.00%)
Mar 28, 2002 3.500 3.500 3.291 3.317 291,384 -0.16(-4.51%)
Mar 27, 2002 3.213 3.474 3.213 3.474 586,789 +0.34(+10.83%)
Mar 26, 2002 3.291 3.291 3.030 3.134 380,588 -0.16(-4.76%)
Mar 25, 2002 3.317 3.552 2.638 3.291 709,875 -0.03(-0.79%)
Mar 22, 2002 3.082 3.396 3.082 3.317 1,051,489 +0.29(+9.48%)
Mar 21, 2002 2.821 3.056 2.821 3.030 348,735 +0.16(+5.45%)
Mar 20, 2002 2.716 2.899 2.716 2.873 194,524 +0.08(+2.80%)
Mar 19, 2002 2.847 2.873 2.690 2.795 99,923 -0.05(-1.83%)
Mar 18, 2002 2.716 2.873 2.716 2.847 132,847 +0.10(+3.81%)
Mar 15, 2002 2.743 2.743 2.664 2.743 44,257 +0.08(+2.94%)
Mar 14, 2002 2.716 2.769 2.664 2.664 129,517 -0.05(-1.92%)
Mar 13, 2002 2.716 2.821 2.716 2.716 102,756 -0.05(-1.89%)
Mar 12, 2002 2.716 2.795 2.690 2.769 116,538 +0.10(+3.92%)
Mar 11, 2002 2.638 2.664 2.612 2.664 85,910 +0.08(+3.03%)
Mar 08, 2002 2.560 2.638 2.534 2.586 245,175 +0.00(+0.00%)
Mar 07, 2002 2.690 2.821 2.586 2.586 263,973 -0.24(-8.33%)
Mar 06, 2002 2.769 2.847 2.690 2.821 265,504 +0.05(+1.89%)
Mar 05, 2002 2.821 2.847 2.743 2.769 151,377 +0.00(+0.00%)
Mar 04, 2002 2.847 2.925 2.743 2.769 111,638 -0.08(-2.75%)
Mar 01, 2002 2.769 2.899 2.769 2.847 284,417 -0.03(-0.91%)
Feb 28, 2002 2.899 2.899 2.743 2.873 111,829 +0.03(+0.92%)
Feb 27, 2002 2.899 2.899 2.743 2.847 150,267 -0.03(-0.91%)
Feb 26, 2002 2.690 2.925 2.690 2.873 9,398,895 +0.13(+4.76%)
Feb 25, 2002 2.690 2.743 2.664 2.743 170,864 -0.03(-0.94%)
Feb 22, 2002 2.821 2.847 2.716 2.769 190,772 +0.05(+1.92%)
Feb 21, 2002 2.612 2.743 2.560 2.716 129,172 +0.13(+5.05%)
Feb 20, 2002 2.560 2.612 2.508 2.586 115,122 +0.03(+1.02%)
Feb 19, 2002 2.690 2.743 2.508 2.560 302,564 -0.16(-5.77%)
Feb 18, 2002 2.873 2.925 2.690 2.716 306,430 +0.00(+0.00%)
Feb 15, 2002 2.873 2.925 2.690 2.716 306,430 -0.08(-2.80%)
Feb 14, 2002 2.795 2.873 2.690 2.795 379,669 +0.08(+2.88%)
Feb 13, 2002 2.560 2.743 2.508 2.716 265,657 -0.03(-0.95%)
Feb 12, 2002 2.743 2.821 2.664 2.743 360,986 -0.03(-0.94%)
Feb 11, 2002 2.743 2.769 2.638 2.769 326,262 -0.13(-4.50%)
Feb 08, 2002 2.925 3.056 2.873 2.899 528,175 +0.00(+0.00%)
Feb 07, 2002 2.873 2.925 2.743 2.899 272,740 +0.08(+2.78%)
Feb 06, 2002 3.134 3.134 2.638 2.821 718,757 -0.24(-7.69%)
Feb 05, 2002 2.873 3.082 2.795 3.056 927,025 +0.26(+9.35%)
Feb 04, 2002 2.743 2.873 2.743 2.795 555,855 +0.08(+2.88%)
Feb 01, 2002 2.455 2.743 2.455 2.716 626,605 +0.21(+8.33%)
Jan 31, 2002 2.377 2.508 2.351 2.508 113,054 +0.13(+5.49%)
Jan 30, 2002 2.429 2.455 2.351 2.377 118,452 -0.03(-1.09%)
Jan 29, 2002 2.272 2.429 2.272 2.403 158,958 +0.13(+5.75%)
Jan 28, 2002 2.325 2.377 2.246 2.272 185,374 -0.10(-4.40%)
Jan 25, 2002 2.272 2.377 2.272 2.377 175,382 +0.10(+4.60%)
Jan 24, 2002 2.246 2.299 2.246 2.272 96,056 +0.00(+0.00%)
Jan 23, 2002 2.272 2.299 2.246 2.272 205,359 -0.03(-1.14%)
Jan 22, 2002 2.299 2.325 2.220 2.299 145,711 +0.03(+1.15%)
Jan 21, 2002 2.351 2.351 2.246 2.272 127,373 +0.00(+0.00%)
Jan 18, 2002 2.351 2.351 2.246 2.272 127,373 -0.03(-1.14%)
Jan 17, 2002 2.351 2.351 2.246 2.299 103,521 -0.05(-2.22%)
Jan 16, 2002 2.351 2.481 2.299 2.351 342,533 +0.05(+2.27%)
Jan 15, 2002 2.116 2.299 2.116 2.299 114,815 +0.13(+6.02%)
Jan 14, 2002 2.194 2.246 2.116 2.168 162,365 -0.08(-3.49%)
Jan 11, 2002 2.090 2.272 2.090 2.246 85,719 -0.05(-2.27%)
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.