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

Kinross Gold Corporation (NY: KGC )

6.730 +0.130 (+1.97%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
Aug 30, 2002 4.838 4.956 4.673 4.697 392,419 +0.02(+0.51%)
Aug 29, 2002 4.484 4.720 4.461 4.673 355,897 +0.33(+7.61%)
Aug 28, 2002 4.508 4.579 4.319 4.343 376,150 -0.12(-2.65%)
Aug 27, 2002 4.225 4.508 4.130 4.461 501,053 +0.33(+8.00%)
Aug 26, 2002 3.918 4.154 3.918 4.130 318,443 +0.21(+5.42%)
Aug 23, 2002 3.942 3.942 3.847 3.918 412,121 -0.02(-0.60%)
Aug 22, 2002 3.753 3.965 3.706 3.942 425,425 +0.09(+2.45%)
Aug 21, 2002 3.942 3.965 3.776 3.847 347,085 -0.17(-4.12%)
Aug 20, 2002 4.012 4.130 3.942 4.012 301,877 -0.38(-8.60%)
Aug 16, 2002 4.296 4.461 4.272 4.390 414,493 +0.02(+0.54%)
Aug 15, 2002 4.225 4.414 4.130 4.366 518,255 +0.12(+2.78%)
Aug 14, 2002 4.343 4.484 4.225 4.248 537,702 -0.05(-1.10%)
Aug 13, 2002 4.272 4.319 4.178 4.296 244,764 +0.02(+0.55%)
Aug 12, 2002 4.461 4.484 4.154 4.272 512,365 -0.09(-2.16%)
Aug 07, 2002 4.461 4.579 4.296 4.366 856,739 +0.12(+2.78%)
Aug 06, 2002 4.225 4.248 4.012 4.248 422,374 -0.21(-4.76%)
Aug 05, 2002 4.650 4.697 4.248 4.461 1,882,064 +0.31(+7.39%)
Aug 02, 2002 4.107 4.272 4.036 4.154 919,445 +0.14(+3.53%)
Aug 01, 2002 3.658 4.060 3.658 4.012 643,836 +0.07(+1.80%)
Jul 31, 2002 4.107 4.201 3.918 3.942 949,145 -0.07(-1.76%)
Jul 30, 2002 3.635 4.107 3.564 4.012 1,173,149 +0.61(+18.06%)
Jul 29, 2002 3.163 3.470 3.045 3.399 968,847 +0.24(+7.46%)
Jul 26, 2002 3.658 3.682 2.950 3.163 1,550,231 -0.71(-18.29%)
Jul 25, 2002 4.248 4.248 3.776 3.871 379,031 -0.38(-8.89%)
Jul 24, 2002 3.588 4.296 3.564 4.248 1,096,207 +0.14(+3.45%)
Jul 23, 2002 4.720 4.720 3.776 4.107 1,454,478 -0.71(-14.71%)
Jul 22, 2002 5.192 5.192 4.768 4.815 1,021,554 -0.24(-4.67%)
Jul 19, 2002 5.240 5.334 4.980 5.051 787,296 +0.19(+3.88%)
Jul 17, 2002 5.098 5.098 4.862 4.862 484,699 -0.50(-9.25%)
Jul 12, 2002 5.334 5.547 5.311 5.358 535,499 -0.14(-2.58%)
Jul 11, 2002 5.617 5.665 5.405 5.499 567,402 -0.12(-2.10%)
Jul 10, 2002 5.311 5.641 5.192 5.617 1,206,070 +0.21(+3.93%)
Jul 09, 2002 4.886 5.429 4.886 5.405 1,473,035 +0.57(+11.71%)
Jul 08, 2002 4.886 4.909 4.744 4.838 752,554 +0.09(+1.99%)
Jul 05, 2002 4.956 4.956 4.744 4.744 359,287 -0.31(-6.07%)
Jul 04, 2002 5.311 5.311 4.980 5.051 409,663 +0.00(+0.00%)
Jul 03, 2002 5.311 5.311 4.980 5.051 17,506,786 -0.26(-4.89%)
Jul 02, 2002 5.476 5.523 5.192 5.311 421,781 -0.14(-2.60%)
Jul 01, 2002 5.311 5.499 4.980 5.452 666,757 +0.07(+1.32%)
Jun 28, 2002 5.641 5.665 5.051 5.381 945,036 -0.26(-4.60%)
Jun 27, 2002 5.712 5.877 5.570 5.641 989,141 -0.31(-5.16%)
Jun 26, 2002 6.137 6.231 5.830 5.948 1,570,653 +0.17(+2.86%)
Jun 25, 2002 5.759 5.877 5.452 5.783 866,569 +0.14(+2.51%)
Jun 21, 2002 5.641 5.665 5.429 5.641 716,837 +0.21(+3.91%)
Jun 20, 2002 5.240 5.499 5.192 5.429 1,012,317 +0.28(+5.50%)
Jun 19, 2002 5.192 5.287 5.004 5.145 762,087 +0.02(+0.46%)
Jun 18, 2002 5.027 5.122 4.838 5.122 532,406 +0.24(+4.83%)
Jun 17, 2002 4.933 4.933 4.744 4.886 597,908 -0.17(-3.27%)
Jun 14, 2002 5.452 5.523 5.004 5.051 934,401 -0.14(-2.73%)
Jun 12, 2002 5.806 5.830 5.098 5.192 1,479,052 -0.28(-5.17%)
Jun 11, 2002 4.602 5.547 4.555 5.476 2,194,449 +0.71(+14.85%)
Jun 10, 2002 5.547 5.641 4.484 4.768 2,618,264 -1.30(-21.40%)
Jun 07, 2002 6.255 6.467 5.971 6.066 528,338 -0.07(-1.15%)
Jun 06, 2002 6.019 6.278 6.019 6.137 387,971 +0.07(+1.17%)
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.