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%)
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.