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

Kinross Gold Corporation (NY: KGC )

7.990 +0.110 (+1.40%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 5.357 5.357 5.076 5.123 553,396 +0.07(+1.39%)
Sep 27, 2002 5.006 5.146 4.866 5.053 456,952 +0.14(+2.86%)
Sep 26, 2002 4.982 5.029 4.866 4.912 703,277 -0.30(-5.83%)
Sep 25, 2002 5.380 5.380 5.170 5.216 19,344,288 -0.21(-3.88%)
Sep 24, 2002 5.404 5.520 5.333 5.427 566,819 +0.14(+2.66%)
Sep 23, 2002 5.333 5.450 5.263 5.287 492,606 +0.00(+0.00%)
Sep 20, 2002 5.333 5.450 5.287 5.287 384,149 -0.05(-0.88%)
Sep 19, 2002 5.450 5.474 5.310 5.333 503,165 +0.09(+1.79%)
Sep 18, 2002 5.357 5.450 5.240 5.240 648,300 +0.00(+0.00%)
Sep 17, 2002 5.099 5.333 5.099 5.240 502,865 -0.19(-3.45%)
Sep 16, 2002 5.310 5.450 5.263 5.427 429,806 +0.05(+0.87%)
Sep 13, 2002 5.497 5.520 5.287 5.380 715,503 -0.12(-2.13%)
Sep 12, 2002 5.193 5.520 5.193 5.497 942,077 +0.42(+8.29%)
Sep 11, 2002 5.053 5.146 4.982 5.076 528,344 -0.21(-3.98%)
Sep 10, 2002 5.240 5.310 5.193 5.287 482,089 -0.14(-2.59%)
Sep 09, 2002 5.310 5.427 5.263 5.427 823,489 +0.33(+6.42%)
Sep 06, 2002 5.123 5.146 4.982 5.099 591,614 +0.02(+0.46%)
Sep 05, 2002 5.053 5.216 5.006 5.076 866,025 +0.16(+3.33%)
Sep 04, 2002 4.912 4.982 4.819 4.912 493,803 +0.00(+0.00%)
Sep 03, 2002 4.795 4.959 4.749 4.912 769,197 +0.26(+5.53%)
Aug 30, 2002 4.795 4.912 4.632 4.655 395,948 +0.02(+0.51%)
Aug 29, 2002 4.444 4.678 4.421 4.632 359,098 +0.33(+7.61%)
Aug 28, 2002 4.468 4.538 4.281 4.304 379,532 -0.12(-2.65%)
Aug 27, 2002 4.187 4.468 4.094 4.421 505,559 +0.33(+8.00%)
Aug 26, 2002 3.883 4.117 3.883 4.094 321,307 +0.21(+5.42%)
Aug 23, 2002 3.906 3.906 3.813 3.883 415,827 -0.02(-0.60%)
Aug 22, 2002 3.719 3.930 3.673 3.906 429,250 +0.09(+2.45%)
Aug 21, 2002 3.906 3.930 3.743 3.813 350,206 -0.16(-4.12%)
Aug 20, 2002 3.977 4.094 3.906 3.977 304,592 -0.37(-8.60%)
Aug 16, 2002 4.257 4.421 4.234 4.351 418,221 +0.02(+0.54%)
Aug 15, 2002 4.187 4.374 4.094 4.328 522,915 +0.12(+2.78%)
Aug 14, 2002 4.304 4.444 4.187 4.211 542,537 -0.05(-1.10%)
Aug 13, 2002 4.234 4.281 4.140 4.257 246,965 +0.02(+0.55%)
Aug 12, 2002 4.421 4.444 4.117 4.234 516,973 -0.09(-2.16%)
Aug 07, 2002 4.421 4.538 4.257 4.328 864,443 +0.12(+2.78%)
Aug 06, 2002 4.187 4.211 3.977 4.211 426,172 -0.21(-4.76%)
Aug 05, 2002 4.608 4.655 4.211 4.421 1,898,989 +0.30(+7.39%)
Aug 02, 2002 4.070 4.234 4.000 4.117 927,713 +0.14(+3.53%)
Aug 01, 2002 3.626 4.023 3.626 3.977 649,626 +0.07(+1.80%)
Jul 31, 2002 4.070 4.164 3.883 3.906 957,681 -0.07(-1.76%)
Jul 30, 2002 3.602 4.070 3.532 3.977 1,183,699 +0.61(+18.06%)
Jul 29, 2002 3.135 3.439 3.018 3.368 977,559 +0.23(+7.46%)
Jul 26, 2002 3.626 3.649 2.924 3.135 1,564,172 -0.70(-18.29%)
Jul 25, 2002 4.211 4.211 3.743 3.836 382,439 -0.37(-8.89%)
Jul 24, 2002 3.556 4.257 3.532 4.211 1,106,065 +0.14(+3.45%)
Jul 23, 2002 4.678 4.678 3.743 4.070 1,467,558 -0.70(-14.71%)
Jul 22, 2002 5.146 5.146 4.725 4.772 1,030,740 -0.23(-4.67%)
Jul 19, 2002 5.193 5.287 4.936 5.006 794,376 +0.19(+3.88%)
Jul 17, 2002 5.053 5.053 4.819 4.819 489,057 -0.49(-9.25%)
Jul 12, 2002 5.287 5.497 5.263 5.310 540,314 -0.14(-2.58%)
Jul 11, 2002 5.567 5.614 5.357 5.450 572,505 -0.12(-2.10%)
Jul 10, 2002 5.263 5.591 5.146 5.567 1,216,916 +0.21(+3.93%)
Jul 09, 2002 4.842 5.380 4.842 5.357 1,486,282 +0.56(+11.71%)
Jul 08, 2002 4.842 4.866 4.702 4.795 759,322 +0.09(+1.99%)
Jul 05, 2002 4.912 4.912 4.702 4.702 362,518 -0.30(-6.07%)
Jul 04, 2002 5.263 5.263 4.936 5.006 413,347 +0.00(+0.00%)
Jul 03, 2002 5.263 5.263 4.936 5.006 17,664,220 -0.26(-4.89%)
Jul 02, 2002 5.427 5.474 5.146 5.263 425,574 -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.