Kinross Gold Corporation (NY: KGC )

6.460 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 2.660 2.690 2.400 2.570 1,770,200 -0.13(-4.81%)
May 28, 2002 2.700 2.780 2.600 2.700 1,842,300 +0.00(+0.00%)
May 27, 2002 2.750 2.900 2.630 2.700 2,383,500 +0.00(+0.00%)
May 24, 2002 2.750 2.900 2.630 2.700 2,383,500 -0.09(-3.23%)
May 23, 2002 2.550 2.890 2.500 2.790 2,964,100 +0.15(+5.68%)
May 22, 2002 2.600 2.680 2.490 2.640 3,627,300 +0.15(+6.02%)
May 21, 2002 2.350 2.500 2.300 2.490 3,004,200 +0.04(+1.63%)
May 20, 2002 2.140 2.470 2.130 2.450 4,358,100 +0.35(+16.67%)
May 17, 2002 2.020 2.100 2.020 2.100 1,032,700 +0.08(+3.96%)
May 16, 2002 2.010 2.050 1.970 2.020 734,900 +0.02(+1.00%)
May 15, 2002 1.960 2.040 1.880 2.000 1,172,000 +0.04(+2.04%)
May 14, 2002 2.010 2.010 1.940 1.960 1,356,200 -0.13(-6.22%)
May 13, 2002 2.090 2.120 2.020 2.090 1,590,700 +0.02(+0.97%)
May 10, 2002 2.050 2.100 2.040 2.070 1,439,700 +0.08(+4.02%)
May 09, 2002 1.900 2.010 1.900 1.990 1,009,700 +0.09(+4.74%)
May 08, 2002 1.900 2.020 1.830 1.900 2,159,200 -0.10(-5.00%)
May 07, 2002 1.980 2.100 1.900 2.000 3,557,900 +0.00(+0.00%)
May 06, 2002 1.800 2.000 1.780 2.000 2,583,700 +0.19(+10.50%)
May 03, 2002 1.760 1.840 1.760 1.810 1,195,800 +0.08(+4.62%)
May 02, 2002 1.710 1.730 1.660 1.730 794,800 +0.00(+0.00%)
May 01, 2002 1.550 1.820 1.510 1.730 1,646,400 +0.05(+2.98%)
Apr 30, 2002 1.730 1.730 1.630 1.680 1,595,400 -0.12(-6.67%)
Apr 29, 2002 1.850 1.850 1.750 1.800 1,705,900 -0.05(-2.70%)
Apr 26, 2002 1.660 1.850 1.550 1.850 3,378,900 +0.19(+11.45%)
Apr 25, 2002 1.790 1.800 1.650 1.660 5,200,000 -0.02(-1.19%)
Apr 24, 2002 1.580 1.750 1.560 1.680 3,811,400 +0.14(+9.09%)
Apr 23, 2002 1.510 1.570 1.460 1.540 1,998,000 +0.03(+1.99%)
Apr 22, 2002 1.430 1.530 1.410 1.510 1,891,900 +0.11(+7.86%)
Apr 19, 2002 1.360 1.440 1.350 1.400 2,209,400 +0.01(+0.72%)
Apr 18, 2002 1.440 1.470 1.370 1.390 3,494,900 +0.03(+2.21%)
Apr 17, 2002 1.390 1.400 1.330 1.360 2,994,100 +0.05(+3.82%)
Apr 16, 2002 1.360 1.360 1.280 1.310 2,151,000 -0.05(-3.68%)
Apr 15, 2002 1.430 1.440 1.320 1.360 926,900 -0.09(-6.21%)
Apr 12, 2002 1.280 1.460 1.280 1.450 4,016,400 +0.19(+15.08%)
Apr 11, 2002 1.300 1.330 1.260 1.260 1,054,900 -0.03(-2.33%)
Apr 10, 2002 1.160 1.300 1.160 1.290 1,390,700 +0.11(+9.32%)
Apr 09, 2002 1.220 1.240 1.160 1.180 1,036,500 -0.07(-5.60%)
Apr 08, 2002 1.300 1.330 1.210 1.250 633,600 -0.05(-3.85%)
Apr 05, 2002 1.330 1.330 1.270 1.300 439,500 -0.03(-2.26%)
Apr 04, 2002 1.310 1.350 1.260 1.330 456,000 +0.03(+2.31%)
Apr 03, 2002 1.270 1.370 1.250 1.300 1,322,400 -0.01(-0.76%)
Apr 02, 2002 1.470 1.500 1.300 1.310 1,509,100 -0.13(-9.03%)
Apr 01, 2002 1.250 1.450 1.230 1.440 1,637,500 +0.17(+13.39%)
Mar 29, 2002 1.340 1.340 1.260 1.270 761,100 +0.00(+0.00%)
Mar 28, 2002 1.340 1.340 1.260 1.270 761,100 -0.06(-4.51%)
Mar 27, 2002 1.230 1.330 1.230 1.330 1,532,700 +0.13(+10.83%)
Mar 26, 2002 1.260 1.260 1.160 1.200 994,100 -0.06(-4.76%)
Mar 25, 2002 1.270 1.360 1.010 1.260 1,854,200 -0.01(-0.79%)
Mar 22, 2002 1.180 1.300 1.180 1.270 2,746,500 +0.11(+9.48%)
Mar 21, 2002 1.080 1.170 1.080 1.160 910,900 +0.06(+5.45%)
Mar 20, 2002 1.040 1.110 1.040 1.100 508,100 +0.03(+2.80%)
Mar 19, 2002 1.090 1.100 1.030 1.070 261,000 -0.02(-1.83%)
Mar 18, 2002 1.040 1.100 1.040 1.090 347,000 +0.04(+3.81%)
Mar 15, 2002 1.050 1.050 1.020 1.050 115,600 +0.03(+2.94%)
Mar 14, 2002 1.040 1.060 1.020 1.020 338,300 -0.02(-1.92%)
Mar 13, 2002 1.040 1.080 1.040 1.040 268,400 -0.02(-1.89%)
Mar 12, 2002 1.040 1.070 1.030 1.060 304,400 +0.04(+3.92%)
Mar 11, 2002 1.010 1.020 1.000 1.020 224,400 +0.03(+3.03%)
Mar 08, 2002 0.9800 1.010 0.9700 0.9900 640,400 +0.00(+0.00%)
Mar 07, 2002 1.030 1.080 0.9900 0.9900 689,500 -0.09(-8.33%)
Mar 06, 2002 1.060 1.090 1.030 1.080 693,500 +0.02(+1.89%)
Mar 05, 2002 1.080 1.090 1.050 1.060 395,400 +0.00(+0.00%)
Mar 04, 2002 1.090 1.120 1.050 1.060 291,600 -0.03(-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.