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

Kinross Gold Corporation (NY: KGC )

6.524 +0.054 (+0.83%)
Streaming Delayed Price Updated: 12:35 PM EDT, Apr 23, 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 (%)
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%)
Apr 01, 2002 2.945 3.416 2.898 3.392 695,092 +0.40(+13.39%)
Mar 29, 2002 3.157 3.157 2.968 2.992 323,074 +0.00(+0.00%)
Mar 28, 2002 3.157 3.157 2.968 2.992 323,074 -0.14(-4.51%)
Mar 27, 2002 2.898 3.133 2.898 3.133 650,606 +0.31(+10.83%)
Mar 26, 2002 2.968 2.968 2.733 2.827 421,979 -0.14(-4.76%)
Mar 25, 2002 2.992 3.204 2.379 2.968 787,078 -0.02(-0.79%)
Mar 22, 2002 2.780 3.063 2.780 2.992 1,165,845 +0.26(+9.48%)
Mar 21, 2002 2.544 2.756 2.544 2.733 386,662 +0.14(+5.45%)
Mar 20, 2002 2.450 2.615 2.450 2.591 215,680 +0.07(+2.80%)
Mar 19, 2002 2.568 2.591 2.426 2.521 110,790 -0.05(-1.83%)
Mar 18, 2002 2.450 2.591 2.450 2.568 147,295 +0.09(+3.81%)
Mar 15, 2002 2.474 2.474 2.403 2.474 49,070 +0.07(+2.94%)
Mar 14, 2002 2.450 2.497 2.403 2.403 143,602 -0.05(-1.92%)
Mar 13, 2002 2.450 2.544 2.450 2.450 113,931 -0.05(-1.89%)
Mar 12, 2002 2.450 2.521 2.426 2.497 129,212 +0.09(+3.92%)
Mar 11, 2002 2.379 2.403 2.356 2.403 95,254 +0.07(+3.03%)
Mar 08, 2002 2.309 2.379 2.285 2.332 271,839 +0.00(+0.00%)
Mar 07, 2002 2.426 2.544 2.332 2.332 292,681 -0.21(-8.33%)
Mar 06, 2002 2.497 2.568 2.426 2.544 294,379 +0.05(+1.89%)
Mar 05, 2002 2.544 2.568 2.474 2.497 167,840 +0.00(+0.00%)
Mar 04, 2002 2.568 2.639 2.474 2.497 123,779 -0.07(-2.75%)
Mar 01, 2002 2.497 2.615 2.497 2.568 315,349 -0.02(-0.91%)
Feb 28, 2002 2.615 2.615 2.474 2.591 123,991 +0.02(+0.92%)
Feb 27, 2002 2.615 2.615 2.474 2.568 166,609 -0.02(-0.91%)
Feb 26, 2002 2.426 2.639 2.426 2.591 10,421,082 +0.12(+4.76%)
Feb 25, 2002 2.426 2.474 2.403 2.474 189,447 -0.02(-0.94%)
Feb 22, 2002 2.544 2.568 2.450 2.497 211,520 +0.05(+1.92%)
Feb 21, 2002 2.356 2.474 2.309 2.450 143,220 +0.12(+5.05%)
Feb 20, 2002 2.309 2.356 2.262 2.332 127,642 +0.02(+1.02%)
Feb 19, 2002 2.426 2.474 2.262 2.309 335,469 -0.14(-5.77%)
Feb 18, 2002 2.591 2.639 2.426 2.450 339,757 +0.00(+0.00%)
Feb 15, 2002 2.591 2.639 2.426 2.450 339,757 -0.07(-2.80%)
Feb 14, 2002 2.521 2.591 2.426 2.521 420,960 +0.07(+2.88%)
Feb 13, 2002 2.309 2.474 2.262 2.450 294,549 -0.02(-0.95%)
Feb 12, 2002 2.474 2.544 2.403 2.474 400,245 -0.02(-0.94%)
Feb 11, 2002 2.474 2.497 2.379 2.497 361,745 -0.12(-4.50%)
Feb 08, 2002 2.639 2.756 2.591 2.615 585,618 +0.00(+0.00%)
Feb 07, 2002 2.591 2.639 2.474 2.615 302,402 +0.07(+2.78%)
Feb 06, 2002 2.827 2.827 2.379 2.544 796,926 -0.21(-7.69%)
Feb 05, 2002 2.591 2.780 2.521 2.756 1,027,845 +0.24(+9.35%)
Feb 04, 2002 2.474 2.591 2.474 2.521 616,308 +0.07(+2.88%)
Feb 01, 2002 2.214 2.474 2.214 2.450 694,753 +0.19(+8.33%)
Jan 31, 2002 2.144 2.262 2.120 2.262 125,350 +0.12(+5.49%)
Jan 30, 2002 2.191 2.214 2.120 2.144 131,335 -0.02(-1.09%)
Jan 29, 2002 2.050 2.191 2.050 2.167 176,245 +0.12(+5.75%)
Jan 28, 2002 2.097 2.144 2.026 2.050 205,535 -0.09(-4.40%)
Jan 25, 2002 2.050 2.144 2.050 2.144 194,456 +0.09(+4.60%)
Jan 24, 2002 2.026 2.073 2.026 2.050 106,503 +0.00(+0.00%)
Jan 23, 2002 2.050 2.073 2.026 2.050 227,693 -0.02(-1.14%)
Jan 22, 2002 2.073 2.097 2.002 2.073 161,558 +0.02(+1.15%)
Jan 21, 2002 2.120 2.120 2.026 2.050 141,225 +0.00(+0.00%)
Jan 18, 2002 2.120 2.120 2.026 2.050 141,225 -0.02(-1.14%)
Jan 17, 2002 2.120 2.120 2.026 2.073 114,780 -0.05(-2.22%)
Jan 16, 2002 2.120 2.238 2.073 2.120 379,785 +0.05(+2.27%)
Jan 15, 2002 1.908 2.073 1.908 2.073 127,302 +0.12(+6.02%)
Jan 14, 2002 1.979 2.026 1.908 1.955 180,023 -0.07(-3.49%)
Jan 11, 2002 1.885 2.050 1.885 2.026 95,041 -0.05(-2.27%)
Jan 10, 2002 2.073 2.167 2.026 2.073 595,933 +0.28(+15.79%)
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.