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 6.278 6.349 5.665 6.066 750,012 -0.31(-4.81%)
May 28, 2002 6.373 6.561 6.137 6.373 780,560 +0.00(+0.00%)
May 27, 2002 6.491 6.845 6.207 6.373 1,009,860 +0.00(+0.00%)
May 24, 2002 6.491 6.845 6.207 6.373 1,009,860 -0.21(-3.23%)
May 23, 2002 6.019 6.821 5.901 6.585 1,255,853 +0.35(+5.68%)
May 22, 2002 6.137 6.325 5.877 6.231 1,536,843 +0.35(+6.02%)
May 21, 2002 5.547 5.901 5.429 5.877 1,272,843 +0.09(+1.63%)
May 20, 2002 5.051 5.830 5.027 5.783 1,846,474 +0.83(+16.67%)
May 17, 2002 4.768 4.956 4.768 4.956 437,542 +0.19(+3.96%)
May 16, 2002 4.744 4.838 4.650 4.768 311,368 +0.05(+1.00%)
May 15, 2002 4.626 4.815 4.437 4.720 496,562 +0.09(+2.04%)
May 14, 2002 4.744 4.744 4.579 4.626 574,605 -0.31(-6.22%)
May 13, 2002 4.933 5.004 4.768 4.933 673,960 +0.05(+0.97%)
May 10, 2002 4.838 4.956 4.815 4.886 609,983 +0.19(+4.02%)
May 09, 2002 4.484 4.744 4.484 4.697 427,797 +0.21(+4.74%)
May 08, 2002 4.484 4.768 4.319 4.484 914,827 -0.24(-5.00%)
May 07, 2002 4.673 4.956 4.484 4.720 1,507,439 +0.00(+0.00%)
May 06, 2002 4.248 4.720 4.201 4.720 1,094,682 +0.45(+10.50%)
May 03, 2002 4.154 4.343 4.154 4.272 506,646 +0.19(+4.62%)
May 02, 2002 4.036 4.083 3.918 4.083 336,747 +0.00(+0.00%)
May 01, 2002 3.658 4.296 3.564 4.083 697,559 +0.12(+2.98%)
Apr 30, 2002 4.083 4.083 3.847 3.965 675,951 -0.28(-6.67%)
Apr 29, 2002 4.366 4.366 4.130 4.248 722,769 -0.12(-2.70%)
Apr 26, 2002 3.918 4.366 3.658 4.366 1,431,599 +0.45(+11.45%)
Apr 25, 2002 4.225 4.248 3.894 3.918 2,203,177 -0.05(-1.19%)
Apr 24, 2002 3.729 4.130 3.682 3.965 1,614,844 +0.33(+9.09%)
Apr 23, 2002 3.564 3.706 3.446 3.635 846,528 +0.07(+1.99%)
Apr 22, 2002 3.375 3.611 3.328 3.564 801,575 +0.26(+7.86%)
Apr 19, 2002 3.210 3.399 3.186 3.304 936,096 +0.02(+0.72%)
Apr 18, 2002 3.399 3.470 3.234 3.281 1,480,747 +0.07(+2.21%)
Apr 17, 2002 3.281 3.304 3.139 3.210 1,268,564 +0.12(+3.82%)
Apr 16, 2002 3.210 3.210 3.021 3.092 911,352 -0.12(-3.68%)
Apr 15, 2002 3.375 3.399 3.115 3.210 392,716 -0.21(-6.21%)
Apr 12, 2002 3.021 3.446 3.021 3.422 1,701,700 +0.45(+15.08%)
Apr 11, 2002 3.068 3.139 2.974 2.974 446,948 -0.07(-2.33%)
Apr 10, 2002 2.738 3.068 2.738 3.045 589,222 +0.26(+9.32%)
Apr 09, 2002 2.879 2.927 2.738 2.785 439,152 -0.17(-5.60%)
Apr 08, 2002 3.068 3.139 2.856 2.950 268,448 -0.12(-3.85%)
Apr 05, 2002 3.139 3.139 2.997 3.068 186,210 -0.07(-2.26%)
Apr 04, 2002 3.092 3.186 2.974 3.139 193,201 +0.07(+2.31%)
Apr 03, 2002 2.997 3.234 2.950 3.068 560,284 -0.02(-0.76%)
Apr 02, 2002 3.470 3.540 3.068 3.092 639,387 -0.31(-9.03%)
Apr 01, 2002 2.950 3.422 2.903 3.399 693,789 +0.40(+13.39%)
Mar 29, 2002 3.163 3.163 2.974 2.997 322,468 +0.00(+0.00%)
Mar 28, 2002 3.163 3.163 2.974 2.997 322,468 -0.14(-4.51%)
Mar 27, 2002 2.903 3.139 2.903 3.139 649,386 +0.31(+10.83%)
Mar 26, 2002 2.974 2.974 2.738 2.832 421,188 -0.14(-4.76%)
Mar 25, 2002 2.997 3.210 2.384 2.974 785,602 -0.02(-0.79%)
Mar 22, 2002 2.785 3.068 2.785 2.997 1,163,659 +0.26(+9.48%)
Mar 21, 2002 2.549 2.761 2.549 2.738 385,937 +0.14(+5.45%)
Mar 20, 2002 2.455 2.620 2.455 2.596 215,275 +0.07(+2.80%)
Mar 19, 2002 2.573 2.596 2.431 2.525 110,582 -0.05(-1.84%)
Mar 18, 2002 2.455 2.596 2.455 2.573 147,019 +0.09(+3.81%)
Mar 15, 2002 2.478 2.478 2.407 2.478 48,978 +0.07(+2.94%)
Mar 14, 2002 2.455 2.502 2.407 2.407 143,333 -0.05(-1.92%)
Mar 13, 2002 2.455 2.549 2.455 2.455 113,717 -0.05(-1.89%)
Mar 12, 2002 2.455 2.525 2.431 2.502 128,970 +0.09(+3.92%)
Mar 11, 2002 2.384 2.407 2.360 2.407 95,075 +0.07(+3.03%)
Mar 08, 2002 2.313 2.384 2.289 2.337 271,329 +0.00(+0.00%)
Mar 07, 2002 2.431 2.549 2.337 2.337 292,132 -0.21(-8.33%)
Mar 06, 2002 2.502 2.573 2.431 2.549 293,827 +0.05(+1.89%)
Mar 05, 2002 2.549 2.573 2.478 2.502 167,526 +0.00(+0.00%)
Mar 04, 2002 2.573 2.643 2.478 2.502 123,547 -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.