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

Kinross Gold Corporation (NY: KGC )

6.560 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
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%)
May 01, 2002 3.658 4.296 3.564 4.083 697,559 +0.12(+2.98%)
Apr 30, 2002 4.083 4.083 3.847 3.965 675,951 -0.28(-6.67%)
Apr 29, 2002 4.366 4.366 4.130 4.248 722,769 -0.12(-2.70%)
Apr 26, 2002 3.918 4.366 3.658 4.366 1,431,599 +0.45(+11.45%)
Apr 25, 2002 4.225 4.248 3.894 3.918 2,203,177 -0.05(-1.19%)
Apr 24, 2002 3.729 4.130 3.682 3.965 1,614,844 +0.33(+9.09%)
Apr 23, 2002 3.564 3.706 3.446 3.635 846,528 +0.07(+1.99%)
Apr 22, 2002 3.375 3.611 3.328 3.564 801,575 +0.26(+7.86%)
Apr 19, 2002 3.210 3.399 3.186 3.304 936,096 +0.02(+0.72%)
Apr 18, 2002 3.399 3.470 3.234 3.281 1,480,747 +0.07(+2.21%)
Apr 17, 2002 3.281 3.304 3.139 3.210 1,268,564 +0.12(+3.82%)
Apr 16, 2002 3.210 3.210 3.021 3.092 911,352 -0.12(-3.68%)
Apr 15, 2002 3.375 3.399 3.115 3.210 392,716 -0.21(-6.21%)
Apr 12, 2002 3.021 3.446 3.021 3.422 1,701,700 +0.45(+15.08%)
Apr 11, 2002 3.068 3.139 2.974 2.974 446,948 -0.07(-2.33%)
Apr 10, 2002 2.738 3.068 2.738 3.045 589,222 +0.26(+9.32%)
Apr 09, 2002 2.879 2.927 2.738 2.785 439,152 -0.17(-5.60%)
Apr 08, 2002 3.068 3.139 2.856 2.950 268,448 -0.12(-3.85%)
Apr 05, 2002 3.139 3.139 2.997 3.068 186,210 -0.07(-2.26%)
Apr 04, 2002 3.092 3.186 2.974 3.139 193,201 +0.07(+2.31%)
Apr 03, 2002 2.997 3.234 2.950 3.068 560,284 -0.02(-0.76%)
Apr 02, 2002 3.470 3.540 3.068 3.092 639,387 -0.31(-9.03%)
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.