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 (%)
Dec 31, 2002 5.677 5.866 5.654 5.772 434,332 +0.00(+0.00%)
Dec 30, 2002 5.913 5.913 5.536 5.772 1,028,779 -0.24(-3.92%)
Dec 27, 2002 5.889 6.054 5.654 6.007 1,647,889 +0.12(+2.00%)
Dec 26, 2002 5.348 5.889 5.324 5.889 712,029 +0.49(+9.17%)
Dec 24, 2002 5.418 5.489 5.371 5.395 364,631 +0.02(+0.44%)
Dec 23, 2002 5.536 5.536 5.230 5.371 1,331,181 +0.07(+1.33%)
Dec 20, 2002 5.324 5.371 5.206 5.301 906,655 -0.24(-4.26%)
Dec 19, 2002 5.654 5.654 5.465 5.536 2,844,807 +0.07(+1.29%)
Dec 18, 2002 4.924 5.536 4.924 5.465 1,489,132 +0.52(+10.48%)
Dec 17, 2002 5.536 5.630 4.900 4.947 1,755,623 -0.47(-8.70%)
Dec 16, 2002 5.324 5.465 5.018 5.418 1,157,652 +0.19(+3.60%)
Dec 13, 2002 5.183 5.230 4.994 5.230 1,429,789 +0.19(+3.74%)
Dec 12, 2002 4.523 5.065 4.500 5.041 1,530,264 +0.59(+13.23%)
Dec 11, 2002 4.429 4.476 4.335 4.452 529,416 +0.07(+1.61%)
Dec 10, 2002 4.570 4.570 4.264 4.382 456,447 -0.24(-5.10%)
Dec 09, 2002 4.712 4.712 4.476 4.617 1,246,539 +0.02(+0.51%)
Dec 06, 2002 4.547 4.617 4.476 4.594 1,746,624 +0.21(+4.84%)
Dec 05, 2002 4.382 4.523 4.311 4.382 1,417,437 +0.00(+0.00%)
Dec 04, 2002 4.405 4.429 4.264 4.382 478,478 +0.19(+4.49%)
Dec 03, 2002 4.052 4.217 4.028 4.193 639,188 +0.21(+5.33%)
Dec 02, 2002 4.005 4.052 3.934 3.981 154,979 -0.05(-1.17%)
Nov 29, 2002 4.028 4.052 4.005 4.028 111,596 +0.00(+0.00%)
Nov 27, 2002 4.099 4.099 3.911 4.028 327,574 -0.05(-1.16%)
Nov 26, 2002 4.028 4.123 4.005 4.076 171,194 +0.07(+1.76%)
Nov 25, 2002 3.958 4.028 3.911 4.005 269,165 +0.02(+0.59%)
Nov 22, 2002 3.958 4.217 3.887 3.981 503,098 +0.05(+1.20%)
Nov 21, 2002 4.052 4.052 3.887 3.934 338,313 -0.14(-3.47%)
Nov 20, 2002 4.076 4.099 4.005 4.076 318,278 +0.02(+0.58%)
Nov 19, 2002 4.170 4.170 4.005 4.052 593,471 -0.31(-7.03%)
Nov 18, 2002 4.476 4.476 4.335 4.358 289,243 -0.12(-2.63%)
Nov 15, 2002 4.476 4.523 4.429 4.476 375,328 +0.12(+2.70%)
Nov 14, 2002 4.240 4.405 4.217 4.358 321,971 -0.02(-0.54%)
Nov 13, 2002 4.594 4.594 4.264 4.382 471,474 -0.24(-5.10%)
Nov 12, 2002 4.476 4.617 4.288 4.617 439,001 +0.14(+3.16%)
Nov 11, 2002 4.500 4.500 4.382 4.476 231,258 +0.00(+0.00%)
Nov 08, 2002 4.664 4.688 4.429 4.476 603,616 -0.09(-2.06%)
Nov 07, 2002 4.570 4.594 4.476 4.570 449,188 +0.12(+2.65%)
Nov 06, 2002 4.170 4.500 4.146 4.452 537,821 +0.14(+3.28%)
Nov 05, 2002 4.311 4.311 4.170 4.311 326,385 +0.07(+1.67%)
Nov 04, 2002 4.005 4.358 3.934 4.240 732,362 +0.14(+3.45%)
Nov 01, 2002 4.076 4.123 4.005 4.099 337,804 +0.21(+5.45%)
Oct 31, 2002 3.887 3.958 3.840 3.887 312,844 +0.02(+0.61%)
Oct 30, 2002 4.028 4.028 3.816 3.864 522,072 -0.07(-1.80%)
Oct 29, 2002 4.028 4.170 3.934 3.934 28,588,998 -0.05(-1.18%)
Oct 28, 2002 3.887 4.005 3.722 3.981 614,610 +0.28(+7.64%)
Oct 25, 2002 3.816 3.864 3.651 3.699 359,240 +0.05(+1.29%)
Oct 24, 2002 3.769 3.793 3.628 3.651 533,788 -0.19(-4.91%)
Oct 23, 2002 3.911 3.958 3.769 3.840 338,143 -0.07(-1.81%)
Oct 22, 2002 3.722 3.934 3.722 3.911 480,940 +0.16(+4.40%)
Oct 21, 2002 3.958 3.958 3.699 3.746 16,677,977 -0.14(-3.64%)
Oct 18, 2002 3.958 3.981 3.840 3.887 795,822 -0.02(-0.60%)
Oct 17, 2002 4.005 4.005 3.746 3.911 1,820,654 -0.33(-7.78%)
Oct 16, 2002 4.240 4.405 4.193 4.240 505,815 +0.07(+1.69%)
Oct 15, 2002 4.476 4.476 4.123 4.170 697,597 -0.64(-13.24%)
Oct 14, 2002 4.688 4.806 4.523 4.806 483,317 +0.38(+8.51%)
Oct 11, 2002 4.476 4.523 4.335 4.429 559,300 -0.05(-1.05%)
Oct 10, 2002 4.193 4.476 3.981 4.476 884,752 +0.21(+4.97%)
Oct 09, 2002 4.146 4.335 4.123 4.264 424,653 +0.12(+2.84%)
Oct 08, 2002 4.170 4.264 3.958 4.146 564,181 -0.35(-7.85%)
Oct 07, 2002 4.759 4.853 4.452 4.500 549,664 -0.31(-6.37%)
Oct 04, 2002 4.712 4.853 4.664 4.806 451,735 +0.07(+1.49%)
Oct 03, 2002 4.688 4.806 4.617 4.735 305,968 +0.05(+1.01%)
Oct 02, 2002 4.829 4.853 4.547 4.688 514,856 -0.05(-1.00%)
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.