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

Kinross Gold Corporation (NY: KGC )

7.970 -0.210 (-2.57%)
Official Closing Price Updated: 7:00 PM EDT, May 29, 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 (%)
Oct 31, 2002 3.872 3.943 3.825 3.872 314,026 +0.02(+0.61%)
Oct 30, 2002 4.013 4.013 3.802 3.849 524,045 -0.07(-1.80%)
Oct 29, 2002 4.013 4.154 3.919 3.919 28,697,016 -0.05(-1.18%)
Oct 28, 2002 3.872 3.990 3.708 3.966 616,932 +0.28(+7.64%)
Oct 25, 2002 3.802 3.849 3.638 3.685 360,598 +0.05(+1.29%)
Oct 24, 2002 3.755 3.779 3.614 3.638 535,805 -0.19(-4.91%)
Oct 23, 2002 3.896 3.943 3.755 3.825 339,421 -0.07(-1.81%)
Oct 22, 2002 3.708 3.919 3.708 3.896 482,757 +0.16(+4.40%)
Oct 21, 2002 3.943 3.943 3.685 3.732 16,740,992 -0.14(-3.64%)
Oct 18, 2002 3.943 3.966 3.825 3.872 798,829 -0.02(-0.60%)
Oct 17, 2002 3.990 3.990 3.732 3.896 1,827,533 -0.33(-7.78%)
Oct 16, 2002 4.224 4.389 4.178 4.224 507,726 +0.07(+1.69%)
Oct 15, 2002 4.459 4.459 4.107 4.154 700,232 -0.63(-13.24%)
Oct 14, 2002 4.670 4.788 4.506 4.788 485,143 +0.38(+8.51%)
Oct 11, 2002 4.459 4.506 4.318 4.412 561,413 -0.05(-1.05%)
Oct 10, 2002 4.178 4.459 3.966 4.459 888,094 +0.21(+4.97%)
Oct 09, 2002 4.131 4.318 4.107 4.248 426,258 +0.12(+2.84%)
Oct 08, 2002 4.154 4.248 3.943 4.131 566,313 -0.35(-7.85%)
Oct 07, 2002 4.741 4.835 4.436 4.483 551,741 -0.31(-6.37%)
Oct 04, 2002 4.694 4.835 4.647 4.788 453,442 +0.07(+1.49%)
Oct 03, 2002 4.670 4.788 4.600 4.717 307,124 +0.05(+1.01%)
Oct 02, 2002 4.811 4.835 4.530 4.670 516,801 -0.05(-1.00%)
Oct 01, 2002 4.999 5.069 4.623 4.717 376,704 -0.42(-8.22%)
Sep 30, 2002 5.374 5.374 5.093 5.140 551,570 +0.07(+1.39%)
Sep 27, 2002 5.022 5.163 4.882 5.069 455,445 +0.14(+2.86%)
Sep 26, 2002 4.999 5.046 4.882 4.929 700,957 -0.31(-5.83%)
Sep 25, 2002 5.398 5.398 5.187 5.234 19,280,476 -0.21(-3.88%)
Sep 24, 2002 5.421 5.539 5.351 5.445 564,949 +0.14(+2.65%)
Sep 23, 2002 5.351 5.468 5.281 5.304 490,981 +0.00(+0.00%)
Sep 20, 2002 5.351 5.468 5.304 5.304 382,882 -0.05(-0.88%)
Sep 19, 2002 5.468 5.492 5.328 5.351 501,505 +0.09(+1.79%)
Sep 18, 2002 5.374 5.468 5.257 5.257 646,162 +0.00(+0.00%)
Sep 17, 2002 5.116 5.351 5.116 5.257 501,207 -0.19(-3.45%)
Sep 16, 2002 5.328 5.468 5.281 5.445 428,388 +0.05(+0.87%)
Sep 13, 2002 5.515 5.539 5.304 5.398 713,143 -0.12(-2.13%)
Sep 12, 2002 5.210 5.539 5.210 5.515 938,969 +0.42(+8.29%)
Sep 11, 2002 5.069 5.163 4.999 5.093 526,602 -0.21(-3.98%)
Sep 10, 2002 5.257 5.328 5.210 5.304 480,499 -0.14(-2.59%)
Sep 09, 2002 5.328 5.445 5.281 5.445 820,773 +0.33(+6.42%)
Sep 06, 2002 5.140 5.163 4.999 5.116 589,663 +0.02(+0.46%)
Sep 05, 2002 5.069 5.234 5.022 5.093 863,168 +0.16(+3.33%)
Sep 04, 2002 4.929 4.999 4.835 4.929 492,174 +0.00(+0.00%)
Sep 03, 2002 4.811 4.976 4.764 4.929 766,659 +0.26(+5.53%)
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%)
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.