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 (%)
Jun 28, 2002 5.630 5.654 5.041 5.371 946,811 -0.26(-4.60%)
Jun 27, 2002 5.701 5.866 5.560 5.630 991,000 -0.31(-5.16%)
Jun 26, 2002 6.125 6.219 5.819 5.937 1,573,604 +0.16(+2.86%)
Jun 25, 2002 5.748 5.866 5.442 5.772 868,197 +0.14(+2.51%)
Jun 21, 2002 5.630 5.654 5.418 5.630 718,184 +0.21(+3.91%)
Jun 20, 2002 5.230 5.489 5.183 5.418 1,014,219 +0.28(+5.50%)
Jun 19, 2002 5.183 5.277 4.994 5.136 763,519 +0.02(+0.46%)
Jun 18, 2002 5.018 5.112 4.829 5.112 533,406 +0.24(+4.83%)
Jun 17, 2002 4.924 4.924 4.735 4.877 599,031 -0.16(-3.27%)
Jun 14, 2002 5.442 5.513 4.994 5.041 936,157 -0.14(-2.73%)
Jun 12, 2002 5.795 5.819 5.089 5.183 1,481,831 -0.28(-5.17%)
Jun 11, 2002 4.594 5.536 4.547 5.465 2,198,572 +0.71(+14.85%)
Jun 10, 2002 5.536 5.630 4.476 4.759 2,623,183 -1.30(-21.40%)
Jun 07, 2002 6.243 6.455 5.960 6.054 529,331 -0.07(-1.15%)
Jun 06, 2002 6.007 6.266 6.007 6.125 388,700 +0.07(+1.17%)
Jun 05, 2002 6.125 6.125 5.889 6.054 564,691 +0.00(+0.00%)
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%)
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.