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

Kinross Gold Corporation (NY: KGC )

8.130 +0.010 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Aug 30, 2002 4.811 4.929 4.647 4.670 394,642 +0.02(+0.51%)
Aug 29, 2002 4.459 4.694 4.436 4.647 357,913 +0.33(+7.61%)
Aug 28, 2002 4.483 4.553 4.295 4.318 378,280 -0.12(-2.65%)
Aug 27, 2002 4.201 4.483 4.107 4.436 503,891 +0.33(+8.00%)
Aug 26, 2002 3.896 4.131 3.896 4.107 320,247 +0.21(+5.42%)
Aug 23, 2002 3.919 3.919 3.825 3.896 414,455 -0.02(-0.60%)
Aug 22, 2002 3.732 3.943 3.685 3.919 427,834 +0.09(+2.45%)
Aug 21, 2002 3.919 3.943 3.755 3.825 349,051 -0.16(-4.12%)
Aug 20, 2002 3.990 4.107 3.919 3.990 303,587 -0.38(-8.60%)
Aug 16, 2002 4.271 4.436 4.248 4.365 416,841 +0.02(+0.54%)
Aug 15, 2002 4.201 4.389 4.107 4.342 521,190 +0.12(+2.78%)
Aug 14, 2002 4.318 4.459 4.201 4.224 540,748 -0.05(-1.10%)
Aug 13, 2002 4.248 4.295 4.154 4.271 246,150 +0.02(+0.55%)
Aug 12, 2002 4.436 4.459 4.131 4.248 515,268 -0.09(-2.16%)
Aug 07, 2002 4.436 4.553 4.271 4.342 861,592 +0.12(+2.78%)
Aug 06, 2002 4.201 4.224 3.990 4.224 424,766 -0.21(-4.76%)
Aug 05, 2002 4.623 4.670 4.224 4.436 1,892,724 +0.31(+7.39%)
Aug 02, 2002 4.084 4.248 4.013 4.131 924,653 +0.14(+3.53%)
Aug 01, 2002 3.638 4.037 3.638 3.990 647,483 +0.07(+1.80%)
Jul 31, 2002 4.084 4.178 3.896 3.919 954,522 -0.07(-1.76%)
Jul 30, 2002 3.614 4.084 3.544 3.990 1,179,794 +0.61(+18.06%)
Jul 29, 2002 3.145 3.450 3.028 3.380 974,335 +0.23(+7.46%)
Jul 26, 2002 3.638 3.661 2.934 3.145 1,559,012 -0.70(-18.29%)
Jul 25, 2002 4.224 4.224 3.755 3.849 381,178 -0.38(-8.89%)
Jul 24, 2002 3.567 4.271 3.544 4.224 1,102,417 +0.14(+3.45%)
Jul 23, 2002 4.694 4.694 3.755 4.084 1,462,717 -0.70(-14.71%)
Jul 22, 2002 5.163 5.163 4.741 4.788 1,027,340 -0.23(-4.67%)
Jul 19, 2002 5.210 5.304 4.952 5.022 791,756 +0.19(+3.88%)
Jul 17, 2002 5.069 5.069 4.835 4.835 487,444 -0.49(-9.25%)
Jul 12, 2002 5.304 5.515 5.281 5.328 538,532 -0.14(-2.58%)
Jul 11, 2002 5.586 5.633 5.374 5.468 570,616 -0.12(-2.10%)
Jul 10, 2002 5.281 5.609 5.163 5.586 1,212,901 +0.21(+3.93%)
Jul 09, 2002 4.858 5.398 4.858 5.374 1,481,379 +0.56(+11.71%)
Jul 08, 2002 4.858 4.882 4.717 4.811 756,817 +0.09(+1.99%)
Jul 05, 2002 4.929 4.929 4.717 4.717 361,322 -0.31(-6.07%)
Jul 04, 2002 5.281 5.281 4.952 5.022 411,984 +0.00(+0.00%)
Jul 03, 2002 5.281 5.281 4.952 5.022 17,605,950 -0.26(-4.89%)
Jul 02, 2002 5.445 5.492 5.163 5.281 424,170 -0.14(-2.60%)
Jul 01, 2002 5.281 5.468 4.952 5.421 670,534 +0.07(+1.32%)
Jun 28, 2002 5.609 5.633 5.022 5.351 950,388 -0.26(-4.60%)
Jun 27, 2002 5.680 5.844 5.539 5.609 994,744 -0.31(-5.16%)
Jun 26, 2002 6.102 6.196 5.797 5.914 1,579,550 +0.16(+2.86%)
Jun 25, 2002 5.727 5.844 5.421 5.750 871,477 +0.14(+2.51%)
Jun 21, 2002 5.609 5.633 5.398 5.609 720,898 +0.21(+3.91%)
Jun 20, 2002 5.210 5.468 5.163 5.398 1,018,051 +0.28(+5.50%)
Jun 19, 2002 5.163 5.257 4.976 5.116 766,404 +0.02(+0.46%)
Jun 18, 2002 4.999 5.093 4.811 5.093 535,422 +0.23(+4.83%)
Jun 17, 2002 4.905 4.905 4.717 4.858 601,295 -0.16(-3.27%)
Jun 14, 2002 5.421 5.492 4.976 5.022 939,694 -0.14(-2.73%)
Jun 12, 2002 5.773 5.797 5.069 5.163 1,487,430 -0.28(-5.17%)
Jun 11, 2002 4.577 5.515 4.530 5.445 2,206,879 +0.70(+14.85%)
Jun 10, 2002 5.515 5.609 4.459 4.741 2,633,095 -1.29(-21.40%)
Jun 07, 2002 6.219 6.431 5.938 6.032 531,331 -0.07(-1.15%)
Jun 06, 2002 5.985 6.243 5.985 6.102 390,168 +0.07(+1.17%)
Jun 05, 2002 6.102 6.102 5.867 6.032 566,824 +0.00(+0.00%)
May 31, 2002 6.243 6.313 5.633 6.032 754,260 -0.31(-4.81%)
May 28, 2002 6.337 6.524 6.102 6.337 784,981 +0.00(+0.00%)
May 27, 2002 6.454 6.806 6.172 6.337 1,015,580 +0.00(+0.00%)
May 24, 2002 6.454 6.806 6.172 6.337 1,015,580 -0.21(-3.23%)
May 23, 2002 5.985 6.783 5.867 6.548 1,262,967 +0.35(+5.68%)
May 22, 2002 6.102 6.290 5.844 6.196 1,545,548 +0.35(+6.02%)
May 21, 2002 5.515 5.867 5.398 5.844 1,280,053 +0.09(+1.63%)
May 20, 2002 5.022 5.797 4.999 5.750 1,856,933 +0.82(+16.67%)
May 17, 2002 4.741 4.929 4.741 4.929 440,020 +0.19(+3.96%)
May 16, 2002 4.717 4.811 4.623 4.741 313,131 +0.05(+1.00%)
May 15, 2002 4.600 4.788 4.412 4.694 499,374 +0.09(+2.04%)
May 14, 2002 4.717 4.717 4.553 4.600 577,860 -0.31(-6.22%)
May 13, 2002 4.905 4.976 4.741 4.905 677,777 +0.05(+0.97%)
May 10, 2002 4.811 4.929 4.788 4.858 613,438 +0.19(+4.02%)
May 09, 2002 4.459 4.717 4.459 4.670 430,220 +0.21(+4.74%)
May 08, 2002 4.459 4.741 4.295 4.459 920,008 -0.23(-5.00%)
May 07, 2002 4.647 4.929 4.459 4.694 1,515,978 +0.00(+0.00%)
May 06, 2002 4.224 4.694 4.178 4.694 1,100,883 +0.45(+10.50%)
May 03, 2002 4.131 4.318 4.131 4.248 509,515 +0.19(+4.62%)
May 02, 2002 4.013 4.060 3.896 4.060 338,654 +0.00(+0.00%)
May 01, 2002 3.638 4.271 3.544 4.060 701,511 +0.12(+2.98%)
Apr 30, 2002 4.060 4.060 3.825 3.943 679,780 -0.28(-6.67%)
Apr 29, 2002 4.342 4.342 4.107 4.224 726,863 -0.12(-2.70%)
Apr 26, 2002 3.896 4.342 3.638 4.342 1,439,708 +0.45(+11.45%)
Apr 25, 2002 4.201 4.224 3.872 3.896 2,215,656 -0.05(-1.19%)
Apr 24, 2002 3.708 4.107 3.661 3.943 1,623,991 +0.33(+9.09%)
Apr 23, 2002 3.544 3.685 3.427 3.614 851,323 +0.07(+1.99%)
Apr 22, 2002 3.356 3.591 3.309 3.544 806,115 +0.26(+7.86%)
Apr 19, 2002 3.192 3.380 3.168 3.286 941,398 +0.02(+0.72%)
Apr 18, 2002 3.380 3.450 3.215 3.262 1,489,134 +0.07(+2.21%)
Apr 17, 2002 3.262 3.286 3.121 3.192 1,275,749 +0.12(+3.82%)
Apr 16, 2002 3.192 3.192 3.004 3.074 916,515 -0.12(-3.68%)
Apr 15, 2002 3.356 3.380 3.098 3.192 394,940 -0.21(-6.21%)
Apr 12, 2002 3.004 3.427 3.004 3.403 1,711,339 +0.45(+15.08%)
Apr 11, 2002 3.051 3.121 2.957 2.957 449,480 -0.07(-2.33%)
Apr 10, 2002 2.722 3.051 2.722 3.028 592,560 +0.26(+9.32%)
Apr 09, 2002 2.863 2.910 2.722 2.769 441,640 -0.16(-5.60%)
Apr 08, 2002 3.051 3.121 2.840 2.934 269,969 -0.12(-3.85%)
Apr 05, 2002 3.121 3.121 2.981 3.051 187,265 -0.07(-2.26%)
Apr 04, 2002 3.074 3.168 2.957 3.121 194,296 +0.07(+2.31%)
Apr 03, 2002 2.981 3.215 2.934 3.051 563,458 -0.02(-0.76%)
Apr 02, 2002 3.450 3.520 3.051 3.074 643,009 -0.31(-9.03%)
Apr 01, 2002 2.934 3.403 2.887 3.380 697,718 +0.40(+13.39%)
Mar 29, 2002 3.145 3.145 2.957 2.981 324,295 +0.00(+0.00%)
Mar 28, 2002 3.145 3.145 2.957 2.981 324,295 -0.14(-4.51%)
Mar 27, 2002 2.887 3.121 2.887 3.121 653,064 +0.31(+10.83%)
Mar 26, 2002 2.957 2.957 2.722 2.816 423,573 -0.14(-4.76%)
Mar 25, 2002 2.981 3.192 2.370 2.957 790,052 -0.02(-0.79%)
Mar 22, 2002 2.769 3.051 2.769 2.981 1,170,250 +0.26(+9.48%)
Mar 21, 2002 2.535 2.746 2.535 2.722 388,123 +0.14(+5.45%)
Mar 20, 2002 2.441 2.605 2.441 2.582 216,495 +0.07(+2.80%)
Mar 19, 2002 2.558 2.582 2.417 2.511 111,208 -0.05(-1.83%)
Mar 18, 2002 2.441 2.582 2.441 2.558 147,852 +0.09(+3.81%)
Mar 15, 2002 2.464 2.464 2.394 2.464 49,255 +0.07(+2.94%)
Mar 14, 2002 2.441 2.488 2.394 2.394 144,145 -0.05(-1.92%)
Mar 13, 2002 2.441 2.535 2.441 2.441 114,361 -0.05(-1.89%)
Mar 12, 2002 2.441 2.511 2.417 2.488 129,701 +0.09(+3.92%)
Mar 11, 2002 2.370 2.394 2.347 2.394 95,614 +0.07(+3.03%)
Mar 08, 2002 2.300 2.370 2.277 2.323 272,866 +0.00(+0.00%)
Mar 07, 2002 2.417 2.535 2.323 2.323 293,787 -0.21(-8.33%)
Mar 06, 2002 2.488 2.558 2.417 2.535 295,491 +0.05(+1.89%)
Mar 05, 2002 2.535 2.558 2.464 2.488 168,475 +0.00(+0.00%)
Mar 04, 2002 2.558 2.629 2.464 2.488 124,247 -0.07(-2.75%)
Mar 01, 2002 2.488 2.605 2.488 2.558 316,540 -0.02(-0.91%)
Feb 28, 2002 2.605 2.605 2.464 2.582 124,460 +0.02(+0.92%)
Feb 27, 2002 2.605 2.605 2.464 2.558 167,239 -0.02(-0.91%)
Feb 26, 2002 2.417 2.629 2.417 2.582 10,460,457 +0.12(+4.76%)
Feb 25, 2002 2.417 2.464 2.394 2.464 190,163 -0.02(-0.94%)
Feb 22, 2002 2.535 2.558 2.441 2.488 212,319 +0.05(+1.92%)
Feb 21, 2002 2.347 2.464 2.300 2.441 143,762 +0.12(+5.05%)
Feb 20, 2002 2.300 2.347 2.253 2.323 128,124 +0.02(+1.02%)
Feb 19, 2002 2.417 2.464 2.253 2.300 336,737 -0.14(-5.77%)
Feb 18, 2002 2.582 2.629 2.417 2.441 341,040 +0.00(+0.00%)
Feb 15, 2002 2.582 2.629 2.417 2.441 341,040 -0.07(-2.80%)
Feb 14, 2002 2.511 2.582 2.417 2.511 422,551 +0.07(+2.88%)
Feb 13, 2002 2.300 2.464 2.253 2.441 295,662 -0.02(-0.95%)
Feb 12, 2002 2.464 2.535 2.394 2.464 401,758 -0.02(-0.94%)
Feb 11, 2002 2.464 2.488 2.370 2.488 363,112 -0.12(-4.50%)
Feb 08, 2002 2.629 2.746 2.582 2.605 587,830 +0.00(+0.00%)
Feb 07, 2002 2.582 2.629 2.464 2.605 303,545 +0.07(+2.78%)
Feb 06, 2002 2.816 2.816 2.370 2.535 799,937 -0.21(-7.69%)
Feb 05, 2002 2.582 2.769 2.511 2.746 1,031,729 +0.23(+9.35%)
Feb 04, 2002 2.464 2.582 2.464 2.511 618,636 +0.07(+2.88%)
Feb 01, 2002 2.206 2.464 2.206 2.441 697,378 +0.19(+8.33%)
Jan 31, 2002 2.136 2.253 2.112 2.253 125,823 +0.12(+5.49%)
Jan 30, 2002 2.183 2.206 2.112 2.136 131,831 -0.02(-1.09%)
Jan 29, 2002 2.042 2.183 2.042 2.159 176,911 +0.12(+5.75%)
Jan 28, 2002 2.089 2.136 2.018 2.042 206,311 -0.09(-4.40%)
Jan 25, 2002 2.042 2.136 2.042 2.136 195,190 +0.09(+4.60%)
Jan 24, 2002 2.018 2.065 2.018 2.042 106,905 +0.00(+0.00%)
Jan 23, 2002 2.042 2.065 2.018 2.042 228,553 -0.02(-1.14%)
Jan 22, 2002 2.065 2.089 1.995 2.065 162,169 +0.02(+1.15%)
Jan 21, 2002 2.112 2.112 2.018 2.042 141,759 +0.00(+0.00%)
Jan 18, 2002 2.112 2.112 2.018 2.042 141,759 -0.02(-1.14%)
Jan 17, 2002 2.112 2.112 2.018 2.065 115,214 -0.05(-2.22%)
Jan 16, 2002 2.112 2.230 2.065 2.112 381,220 +0.05(+2.27%)
Jan 15, 2002 1.901 2.065 1.901 2.065 127,783 +0.12(+6.02%)
Jan 14, 2002 1.971 2.018 1.901 1.948 180,703 -0.07(-3.49%)
Jan 11, 2002 1.878 2.042 1.878 2.018 95,401 -0.05(-2.27%)
Jan 10, 2002 2.065 2.159 2.018 2.065 598,184 +0.28(+15.79%)
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.