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

Kinross Gold Corporation (NY: KGC )

6.510 +0.090 (+1.40%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Jul 31, 2002 4.107 4.201 3.918 3.942 949,145 -0.07(-1.76%)
Jul 30, 2002 3.635 4.107 3.564 4.012 1,173,149 +0.61(+18.06%)
Jul 29, 2002 3.163 3.470 3.045 3.399 968,847 +0.24(+7.46%)
Jul 26, 2002 3.658 3.682 2.950 3.163 1,550,231 -0.71(-18.29%)
Jul 25, 2002 4.248 4.248 3.776 3.871 379,031 -0.38(-8.89%)
Jul 24, 2002 3.588 4.296 3.564 4.248 1,096,207 +0.14(+3.45%)
Jul 23, 2002 4.720 4.720 3.776 4.107 1,454,478 -0.71(-14.71%)
Jul 22, 2002 5.192 5.192 4.768 4.815 1,021,554 -0.24(-4.67%)
Jul 19, 2002 5.240 5.334 4.980 5.051 787,296 +0.19(+3.88%)
Jul 17, 2002 5.098 5.098 4.862 4.862 484,699 -0.50(-9.25%)
Jul 12, 2002 5.334 5.547 5.311 5.358 535,499 -0.14(-2.58%)
Jul 11, 2002 5.617 5.665 5.405 5.499 567,402 -0.12(-2.10%)
Jul 10, 2002 5.311 5.641 5.192 5.617 1,206,070 +0.21(+3.93%)
Jul 09, 2002 4.886 5.429 4.886 5.405 1,473,035 +0.57(+11.71%)
Jul 08, 2002 4.886 4.909 4.744 4.838 752,554 +0.09(+1.99%)
Jul 05, 2002 4.956 4.956 4.744 4.744 359,287 -0.31(-6.07%)
Jul 04, 2002 5.311 5.311 4.980 5.051 409,663 +0.00(+0.00%)
Jul 03, 2002 5.311 5.311 4.980 5.051 17,506,786 -0.26(-4.89%)
Jul 02, 2002 5.476 5.523 5.192 5.311 421,781 -0.14(-2.60%)
Jul 01, 2002 5.311 5.499 4.980 5.452 666,757 +0.07(+1.32%)
Jun 28, 2002 5.641 5.665 5.051 5.381 945,036 -0.26(-4.60%)
Jun 27, 2002 5.712 5.877 5.570 5.641 989,141 -0.31(-5.16%)
Jun 26, 2002 6.137 6.231 5.830 5.948 1,570,653 +0.17(+2.86%)
Jun 25, 2002 5.759 5.877 5.452 5.783 866,569 +0.14(+2.51%)
Jun 21, 2002 5.641 5.665 5.429 5.641 716,837 +0.21(+3.91%)
Jun 20, 2002 5.240 5.499 5.192 5.429 1,012,317 +0.28(+5.50%)
Jun 19, 2002 5.192 5.287 5.004 5.145 762,087 +0.02(+0.46%)
Jun 18, 2002 5.027 5.122 4.838 5.122 532,406 +0.24(+4.83%)
Jun 17, 2002 4.933 4.933 4.744 4.886 597,908 -0.17(-3.27%)
Jun 14, 2002 5.452 5.523 5.004 5.051 934,401 -0.14(-2.73%)
Jun 12, 2002 5.806 5.830 5.098 5.192 1,479,052 -0.28(-5.17%)
Jun 11, 2002 4.602 5.547 4.555 5.476 2,194,449 +0.71(+14.85%)
Jun 10, 2002 5.547 5.641 4.484 4.768 2,618,264 -1.30(-21.40%)
Jun 07, 2002 6.255 6.467 5.971 6.066 528,338 -0.07(-1.15%)
Jun 06, 2002 6.019 6.278 6.019 6.137 387,971 +0.07(+1.17%)
Jun 05, 2002 6.137 6.137 5.901 6.066 563,632 +0.00(+0.00%)
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%)
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.