Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kinross Gold Corporation (NY: KGC )

8.130 +0.010 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jul 31, 2002 4.084 4.178 3.896 3.919 954,522 -0.07(-1.76%)
Jul 30, 2002 3.614 4.084 3.544 3.990 1,179,794 +0.61(+18.06%)
Jul 29, 2002 3.145 3.450 3.028 3.380 974,335 +0.23(+7.46%)
Jul 26, 2002 3.638 3.661 2.934 3.145 1,559,012 -0.70(-18.29%)
Jul 25, 2002 4.224 4.224 3.755 3.849 381,178 -0.38(-8.89%)
Jul 24, 2002 3.567 4.271 3.544 4.224 1,102,417 +0.14(+3.45%)
Jul 23, 2002 4.694 4.694 3.755 4.084 1,462,717 -0.70(-14.71%)
Jul 22, 2002 5.163 5.163 4.741 4.788 1,027,340 -0.23(-4.67%)
Jul 19, 2002 5.210 5.304 4.952 5.022 791,756 +0.19(+3.88%)
Jul 17, 2002 5.069 5.069 4.835 4.835 487,444 -0.49(-9.25%)
Jul 12, 2002 5.304 5.515 5.281 5.328 538,532 -0.14(-2.58%)
Jul 11, 2002 5.586 5.633 5.374 5.468 570,616 -0.12(-2.10%)
Jul 10, 2002 5.281 5.609 5.163 5.586 1,212,901 +0.21(+3.93%)
Jul 09, 2002 4.858 5.398 4.858 5.374 1,481,379 +0.56(+11.71%)
Jul 08, 2002 4.858 4.882 4.717 4.811 756,817 +0.09(+1.99%)
Jul 05, 2002 4.929 4.929 4.717 4.717 361,322 -0.31(-6.07%)
Jul 04, 2002 5.281 5.281 4.952 5.022 411,984 +0.00(+0.00%)
Jul 03, 2002 5.281 5.281 4.952 5.022 17,605,950 -0.26(-4.89%)
Jul 02, 2002 5.445 5.492 5.163 5.281 424,170 -0.14(-2.60%)
Jul 01, 2002 5.281 5.468 4.952 5.421 670,534 +0.07(+1.32%)
Jun 28, 2002 5.609 5.633 5.022 5.351 950,388 -0.26(-4.60%)
Jun 27, 2002 5.680 5.844 5.539 5.609 994,744 -0.31(-5.16%)
Jun 26, 2002 6.102 6.196 5.797 5.914 1,579,550 +0.16(+2.86%)
Jun 25, 2002 5.727 5.844 5.421 5.750 871,477 +0.14(+2.51%)
Jun 21, 2002 5.609 5.633 5.398 5.609 720,898 +0.21(+3.91%)
Jun 20, 2002 5.210 5.468 5.163 5.398 1,018,051 +0.28(+5.50%)
Jun 19, 2002 5.163 5.257 4.976 5.116 766,404 +0.02(+0.46%)
Jun 18, 2002 4.999 5.093 4.811 5.093 535,422 +0.23(+4.83%)
Jun 17, 2002 4.905 4.905 4.717 4.858 601,295 -0.16(-3.27%)
Jun 14, 2002 5.421 5.492 4.976 5.022 939,694 -0.14(-2.73%)
Jun 12, 2002 5.773 5.797 5.069 5.163 1,487,430 -0.28(-5.17%)
Jun 11, 2002 4.577 5.515 4.530 5.445 2,206,879 +0.70(+14.85%)
Jun 10, 2002 5.515 5.609 4.459 4.741 2,633,095 -1.29(-21.40%)
Jun 07, 2002 6.219 6.431 5.938 6.032 531,331 -0.07(-1.15%)
Jun 06, 2002 5.985 6.243 5.985 6.102 390,168 +0.07(+1.17%)
Jun 05, 2002 6.102 6.102 5.867 6.032 566,824 +0.00(+0.00%)
May 31, 2002 6.243 6.313 5.633 6.032 754,260 -0.31(-4.81%)
May 28, 2002 6.337 6.524 6.102 6.337 784,981 +0.00(+0.00%)
May 27, 2002 6.454 6.806 6.172 6.337 1,015,580 +0.00(+0.00%)
May 24, 2002 6.454 6.806 6.172 6.337 1,015,580 -0.21(-3.23%)
May 23, 2002 5.985 6.783 5.867 6.548 1,262,967 +0.35(+5.68%)
May 22, 2002 6.102 6.290 5.844 6.196 1,545,548 +0.35(+6.02%)
May 21, 2002 5.515 5.867 5.398 5.844 1,280,053 +0.09(+1.63%)
May 20, 2002 5.022 5.797 4.999 5.750 1,856,933 +0.82(+16.67%)
May 17, 2002 4.741 4.929 4.741 4.929 440,020 +0.19(+3.96%)
May 16, 2002 4.717 4.811 4.623 4.741 313,131 +0.05(+1.00%)
May 15, 2002 4.600 4.788 4.412 4.694 499,374 +0.09(+2.04%)
May 14, 2002 4.717 4.717 4.553 4.600 577,860 -0.31(-6.22%)
May 13, 2002 4.905 4.976 4.741 4.905 677,777 +0.05(+0.97%)
May 10, 2002 4.811 4.929 4.788 4.858 613,438 +0.19(+4.02%)
May 09, 2002 4.459 4.717 4.459 4.670 430,220 +0.21(+4.74%)
May 08, 2002 4.459 4.741 4.295 4.459 920,008 -0.23(-5.00%)
May 07, 2002 4.647 4.929 4.459 4.694 1,515,978 +0.00(+0.00%)
May 06, 2002 4.224 4.694 4.178 4.694 1,100,883 +0.45(+10.50%)
May 03, 2002 4.131 4.318 4.131 4.248 509,515 +0.19(+4.62%)
May 02, 2002 4.013 4.060 3.896 4.060 338,654 +0.00(+0.00%)
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.