Skip to main content

Kinross Gold Corporation (NY: KGC )

6.130 +0.250 (+4.25%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 6.266 6.337 5.654 6.054 751,421 -0.31(-4.81%)
May 28, 2002 6.361 6.549 6.125 6.361 782,026 +0.00(+0.00%)
May 27, 2002 6.478 6.832 6.196 6.361 1,011,757 +0.00(+0.00%)
May 24, 2002 6.478 6.832 6.196 6.361 1,011,757 -0.21(-3.23%)
May 23, 2002 6.007 6.808 5.889 6.573 1,258,213 +0.35(+5.68%)
May 22, 2002 6.125 6.314 5.866 6.219 1,539,730 +0.35(+6.02%)
May 21, 2002 5.536 5.889 5.418 5.866 1,275,234 +0.09(+1.63%)
May 20, 2002 5.041 5.819 5.018 5.772 1,849,943 +0.82(+16.67%)
May 17, 2002 4.759 4.947 4.759 4.947 438,364 +0.19(+3.96%)
May 16, 2002 4.735 4.829 4.641 4.759 311,953 +0.05(+1.00%)
May 15, 2002 4.617 4.806 4.429 4.712 497,495 +0.09(+2.04%)
May 14, 2002 4.735 4.735 4.570 4.617 575,685 -0.31(-6.22%)
May 13, 2002 4.924 4.994 4.759 4.924 675,226 +0.05(+0.97%)
May 10, 2002 4.829 4.947 4.806 4.877 611,129 +0.19(+4.02%)
May 09, 2002 4.476 4.735 4.476 4.688 428,601 +0.21(+4.74%)
May 08, 2002 4.476 4.759 4.311 4.476 916,545 -0.24(-5.00%)
May 07, 2002 4.664 4.947 4.476 4.712 1,510,271 +0.00(+0.00%)
May 06, 2002 4.240 4.712 4.193 4.712 1,096,739 +0.45(+10.50%)
May 03, 2002 4.146 4.335 4.146 4.264 507,597 +0.19(+4.62%)
May 02, 2002 4.028 4.076 3.911 4.076 337,379 +0.00(+0.00%)
May 01, 2002 3.651 4.288 3.557 4.076 698,870 +0.12(+2.98%)
Apr 30, 2002 4.076 4.076 3.840 3.958 677,221 -0.28(-6.67%)
Apr 29, 2002 4.358 4.358 4.123 4.240 724,127 -0.12(-2.70%)
Apr 26, 2002 3.911 4.358 3.651 4.358 1,434,289 +0.45(+11.45%)
Apr 25, 2002 4.217 4.240 3.887 3.911 2,207,316 -0.05(-1.19%)
Apr 24, 2002 3.722 4.123 3.675 3.958 1,617,878 +0.33(+9.09%)
Apr 23, 2002 3.557 3.699 3.439 3.628 848,119 +0.07(+1.99%)
Apr 22, 2002 3.369 3.604 3.322 3.557 803,081 +0.26(+7.86%)
Apr 19, 2002 3.204 3.392 3.180 3.298 937,855 +0.02(+0.72%)
Apr 18, 2002 3.392 3.463 3.227 3.275 1,483,529 +0.07(+2.21%)
Apr 17, 2002 3.275 3.298 3.133 3.204 1,270,947 +0.12(+3.82%)
Apr 16, 2002 3.204 3.204 3.015 3.086 913,065 -0.12(-3.68%)
Apr 15, 2002 3.369 3.392 3.110 3.204 393,454 -0.21(-6.21%)
Apr 12, 2002 3.015 3.439 3.015 3.416 1,704,897 +0.45(+15.08%)
Apr 11, 2002 3.063 3.133 2.968 2.968 447,788 -0.07(-2.33%)
Apr 10, 2002 2.733 3.063 2.733 3.039 590,329 +0.26(+9.32%)
Apr 09, 2002 2.874 2.921 2.733 2.780 439,977 -0.16(-5.60%)
Apr 08, 2002 3.063 3.133 2.851 2.945 268,953 -0.12(-3.85%)
Apr 05, 2002 3.133 3.133 2.992 3.063 186,560 -0.07(-2.26%)
Apr 04, 2002 3.086 3.180 2.968 3.133 193,564 +0.07(+2.31%)
Apr 03, 2002 2.992 3.227 2.945 3.063 561,337 -0.02(-0.76%)
Apr 02, 2002 3.463 3.534 3.063 3.086 640,588 -0.31(-9.03%)
Apr 01, 2002 2.945 3.416 2.898 3.392 695,092 +0.40(+13.39%)
Mar 29, 2002 3.157 3.157 2.968 2.992 323,074 +0.00(+0.00%)
Mar 28, 2002 3.157 3.157 2.968 2.992 323,074 -0.14(-4.51%)
Mar 27, 2002 2.898 3.133 2.898 3.133 650,606 +0.31(+10.83%)
Mar 26, 2002 2.968 2.968 2.733 2.827 421,979 -0.14(-4.76%)
Mar 25, 2002 2.992 3.204 2.379 2.968 787,078 -0.02(-0.79%)
Mar 22, 2002 2.780 3.063 2.780 2.992 1,165,845 +0.26(+9.48%)
Mar 21, 2002 2.544 2.756 2.544 2.733 386,662 +0.14(+5.45%)
Mar 20, 2002 2.450 2.615 2.450 2.591 215,680 +0.07(+2.80%)
Mar 19, 2002 2.568 2.591 2.426 2.521 110,790 -0.05(-1.83%)
Mar 18, 2002 2.450 2.591 2.450 2.568 147,295 +0.09(+3.81%)
Mar 15, 2002 2.474 2.474 2.403 2.474 49,070 +0.07(+2.94%)
Mar 14, 2002 2.450 2.497 2.403 2.403 143,602 -0.05(-1.92%)
Mar 13, 2002 2.450 2.544 2.450 2.450 113,931 -0.05(-1.89%)
Mar 12, 2002 2.450 2.521 2.426 2.497 129,212 +0.09(+3.92%)
Mar 11, 2002 2.379 2.403 2.356 2.403 95,254 +0.07(+3.03%)
Mar 08, 2002 2.309 2.379 2.285 2.332 271,839 +0.00(+0.00%)
Mar 07, 2002 2.426 2.544 2.332 2.332 292,681 -0.21(-8.33%)
Mar 06, 2002 2.497 2.568 2.426 2.544 294,379 +0.05(+1.89%)
Mar 05, 2002 2.544 2.568 2.474 2.497 167,840 +0.00(+0.00%)
Mar 04, 2002 2.568 2.639 2.474 2.497 123,779 -0.07(-2.75%)
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.