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 (%)
Aug 30, 2002 4.829 4.947 4.664 4.688 393,157 +0.02(+0.50%)
Aug 29, 2002 4.476 4.712 4.452 4.664 356,566 +0.33(+7.61%)
Aug 28, 2002 4.500 4.570 4.311 4.335 376,856 -0.12(-2.65%)
Aug 27, 2002 4.217 4.500 4.123 4.452 501,994 +0.33(+8.00%)
Aug 26, 2002 3.911 4.146 3.911 4.123 319,042 +0.21(+5.42%)
Aug 23, 2002 3.934 3.934 3.840 3.911 412,895 -0.02(-0.60%)
Aug 22, 2002 3.746 3.958 3.699 3.934 426,224 +0.09(+2.45%)
Aug 21, 2002 3.934 3.958 3.769 3.840 347,737 -0.16(-4.12%)
Aug 20, 2002 4.005 4.123 3.934 4.005 302,444 -0.38(-8.60%)
Aug 16, 2002 4.288 4.452 4.264 4.382 415,272 +0.02(+0.54%)
Aug 15, 2002 4.217 4.405 4.123 4.358 519,228 +0.12(+2.78%)
Aug 14, 2002 4.335 4.476 4.217 4.240 538,712 -0.05(-1.10%)
Aug 13, 2002 4.264 4.311 4.170 4.288 245,224 +0.02(+0.55%)
Aug 12, 2002 4.452 4.476 4.146 4.264 513,328 -0.09(-2.16%)
Aug 07, 2002 4.452 4.570 4.288 4.358 858,349 +0.12(+2.78%)
Aug 06, 2002 4.217 4.240 4.005 4.240 423,168 -0.21(-4.76%)
Aug 05, 2002 4.641 4.688 4.240 4.452 1,885,600 +0.31(+7.39%)
Aug 02, 2002 4.099 4.264 4.028 4.146 921,172 +0.14(+3.53%)
Aug 01, 2002 3.651 4.052 3.651 4.005 645,045 +0.07(+1.80%)
Jul 31, 2002 4.099 4.193 3.911 3.934 950,929 -0.07(-1.76%)
Jul 30, 2002 3.628 4.099 3.557 4.005 1,175,353 +0.61(+18.06%)
Jul 29, 2002 3.157 3.463 3.039 3.392 970,667 +0.24(+7.46%)
Jul 26, 2002 3.651 3.675 2.945 3.157 1,553,144 -0.71(-18.29%)
Jul 25, 2002 4.240 4.240 3.769 3.864 379,743 -0.38(-8.89%)
Jul 24, 2002 3.581 4.288 3.557 4.240 1,098,267 +0.14(+3.45%)
Jul 23, 2002 4.712 4.712 3.769 4.099 1,457,211 -0.71(-14.71%)
Jul 22, 2002 5.183 5.183 4.759 4.806 1,023,473 -0.24(-4.67%)
Jul 19, 2002 5.230 5.324 4.971 5.041 788,776 +0.19(+3.88%)
Jul 17, 2002 5.089 5.089 4.853 4.853 485,609 -0.49(-9.25%)
Jul 12, 2002 5.324 5.536 5.301 5.348 536,505 -0.14(-2.58%)
Jul 11, 2002 5.607 5.654 5.395 5.489 568,469 -0.12(-2.10%)
Jul 10, 2002 5.301 5.630 5.183 5.607 1,208,336 +0.21(+3.93%)
Jul 09, 2002 4.877 5.418 4.877 5.395 1,475,803 +0.57(+11.71%)
Jul 08, 2002 4.877 4.900 4.735 4.829 753,968 +0.09(+1.99%)
Jul 05, 2002 4.947 4.947 4.735 4.735 359,962 -0.31(-6.07%)
Jul 04, 2002 5.301 5.301 4.971 5.041 410,433 +0.00(+0.00%)
Jul 03, 2002 5.301 5.301 4.971 5.041 17,539,680 -0.26(-4.89%)
Jul 02, 2002 5.465 5.513 5.183 5.301 422,573 -0.14(-2.60%)
Jul 01, 2002 5.301 5.489 4.971 5.442 668,010 +0.07(+1.32%)
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%)
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.