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 (%)
Sep 30, 2002 5.405 5.405 5.122 5.169 548,464 +0.07(+1.39%)
Sep 27, 2002 5.051 5.192 4.909 5.098 452,880 +0.14(+2.86%)
Sep 26, 2002 5.027 5.074 4.909 4.956 697,009 -0.31(-5.83%)
Sep 25, 2002 5.429 5.429 5.216 5.263 19,171,880 -0.21(-3.88%)
Sep 24, 2002 5.452 5.570 5.381 5.476 561,767 +0.14(+2.65%)
Sep 23, 2002 5.381 5.499 5.311 5.334 488,215 +0.00(+0.00%)
Sep 20, 2002 5.381 5.499 5.334 5.334 380,726 -0.05(-0.88%)
Sep 19, 2002 5.499 5.523 5.358 5.381 498,680 +0.09(+1.79%)
Sep 18, 2002 5.405 5.499 5.287 5.287 642,522 +0.00(+0.00%)
Sep 17, 2002 5.145 5.381 5.145 5.287 498,384 -0.19(-3.45%)
Sep 16, 2002 5.358 5.499 5.311 5.476 425,975 +0.05(+0.87%)
Sep 13, 2002 5.547 5.570 5.334 5.429 709,126 -0.12(-2.13%)
Sep 12, 2002 5.240 5.570 5.240 5.547 933,681 +0.42(+8.29%)
Sep 11, 2002 5.098 5.192 5.027 5.122 523,635 -0.21(-3.98%)
Sep 10, 2002 5.287 5.358 5.240 5.334 477,792 -0.14(-2.59%)
Sep 09, 2002 5.358 5.476 5.311 5.476 816,150 +0.33(+6.42%)
Sep 06, 2002 5.169 5.192 5.027 5.145 586,341 +0.02(+0.46%)
Sep 05, 2002 5.098 5.263 5.051 5.122 858,307 +0.17(+3.33%)
Sep 04, 2002 4.956 5.027 4.862 4.956 489,401 +0.00(+0.00%)
Sep 03, 2002 4.838 5.004 4.791 4.956 762,341 +0.26(+5.53%)
Aug 30, 2002 4.838 4.956 4.673 4.697 392,419 +0.02(+0.51%)
Aug 29, 2002 4.484 4.720 4.461 4.673 355,897 +0.33(+7.61%)
Aug 28, 2002 4.508 4.579 4.319 4.343 376,150 -0.12(-2.65%)
Aug 27, 2002 4.225 4.508 4.130 4.461 501,053 +0.33(+8.00%)
Aug 26, 2002 3.918 4.154 3.918 4.130 318,443 +0.21(+5.42%)
Aug 23, 2002 3.942 3.942 3.847 3.918 412,121 -0.02(-0.60%)
Aug 22, 2002 3.753 3.965 3.706 3.942 425,425 +0.09(+2.45%)
Aug 21, 2002 3.942 3.965 3.776 3.847 347,085 -0.17(-4.12%)
Aug 20, 2002 4.012 4.130 3.942 4.012 301,877 -0.38(-8.60%)
Aug 16, 2002 4.296 4.461 4.272 4.390 414,493 +0.02(+0.54%)
Aug 15, 2002 4.225 4.414 4.130 4.366 518,255 +0.12(+2.78%)
Aug 14, 2002 4.343 4.484 4.225 4.248 537,702 -0.05(-1.10%)
Aug 13, 2002 4.272 4.319 4.178 4.296 244,764 +0.02(+0.55%)
Aug 12, 2002 4.461 4.484 4.154 4.272 512,365 -0.09(-2.16%)
Aug 07, 2002 4.461 4.579 4.296 4.366 856,739 +0.12(+2.78%)
Aug 06, 2002 4.225 4.248 4.012 4.248 422,374 -0.21(-4.76%)
Aug 05, 2002 4.650 4.697 4.248 4.461 1,882,064 +0.31(+7.39%)
Aug 02, 2002 4.107 4.272 4.036 4.154 919,445 +0.14(+3.53%)
Aug 01, 2002 3.658 4.060 3.658 4.012 643,836 +0.07(+1.80%)
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%)
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.