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 (%)
Sep 30, 2002 5.395 5.395 5.112 5.159 549,494 +0.07(+1.39%)
Sep 27, 2002 5.041 5.183 4.900 5.089 453,730 +0.14(+2.86%)
Sep 26, 2002 5.018 5.065 4.900 4.947 698,318 -0.31(-5.83%)
Sep 25, 2002 5.418 5.418 5.206 5.253 19,207,902 -0.21(-3.88%)
Sep 24, 2002 5.442 5.560 5.371 5.465 562,823 +0.14(+2.65%)
Sep 23, 2002 5.371 5.489 5.301 5.324 489,132 +0.00(+0.00%)
Sep 20, 2002 5.371 5.489 5.324 5.324 381,441 -0.05(-0.88%)
Sep 19, 2002 5.489 5.513 5.348 5.371 499,617 +0.09(+1.79%)
Sep 18, 2002 5.395 5.489 5.277 5.277 643,730 +0.00(+0.00%)
Sep 17, 2002 5.136 5.371 5.136 5.277 499,320 -0.19(-3.45%)
Sep 16, 2002 5.348 5.489 5.301 5.465 426,776 +0.05(+0.87%)
Sep 13, 2002 5.536 5.560 5.324 5.418 710,458 -0.12(-2.13%)
Sep 12, 2002 5.230 5.560 5.230 5.536 935,435 +0.42(+8.29%)
Sep 11, 2002 5.089 5.183 5.018 5.112 524,619 -0.21(-3.98%)
Sep 10, 2002 5.277 5.348 5.230 5.324 478,690 -0.14(-2.59%)
Sep 09, 2002 5.348 5.465 5.301 5.465 817,683 +0.33(+6.42%)
Sep 06, 2002 5.159 5.183 5.018 5.136 587,443 +0.02(+0.46%)
Sep 05, 2002 5.089 5.253 5.041 5.112 859,919 +0.16(+3.33%)
Sep 04, 2002 4.947 5.018 4.853 4.947 490,321 +0.00(+0.00%)
Sep 03, 2002 4.829 4.994 4.782 4.947 763,774 +0.26(+5.53%)
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%)
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.