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 (%)
Dec 31, 2002 5.656 5.844 5.633 5.750 435,973 +0.00(+0.00%)
Dec 30, 2002 5.891 5.891 5.515 5.750 1,032,666 -0.23(-3.92%)
Dec 27, 2002 5.867 6.032 5.633 5.985 1,654,115 +0.12(+2.00%)
Dec 26, 2002 5.328 5.867 5.304 5.867 714,719 +0.49(+9.17%)
Dec 24, 2002 5.398 5.468 5.351 5.374 366,009 +0.02(+0.44%)
Dec 23, 2002 5.515 5.515 5.210 5.351 1,336,211 +0.07(+1.33%)
Dec 20, 2002 5.304 5.351 5.187 5.281 910,081 -0.23(-4.26%)
Dec 19, 2002 5.633 5.633 5.445 5.515 2,855,555 +0.07(+1.29%)
Dec 18, 2002 4.905 5.515 4.905 5.445 1,494,758 +0.52(+10.48%)
Dec 17, 2002 5.515 5.609 4.882 4.929 1,762,256 -0.47(-8.70%)
Dec 16, 2002 5.304 5.445 4.999 5.398 1,162,026 +0.19(+3.60%)
Dec 13, 2002 5.163 5.210 4.976 5.210 1,435,191 +0.19(+3.74%)
Dec 12, 2002 4.506 5.046 4.483 5.022 1,536,046 +0.59(+13.23%)
Dec 11, 2002 4.412 4.459 4.318 4.436 531,416 +0.07(+1.61%)
Dec 10, 2002 4.553 4.553 4.248 4.365 458,172 -0.23(-5.10%)
Dec 09, 2002 4.694 4.694 4.459 4.600 1,251,249 +0.02(+0.51%)
Dec 06, 2002 4.530 4.600 4.459 4.577 1,753,223 +0.21(+4.84%)
Dec 05, 2002 4.365 4.506 4.295 4.365 1,422,792 +0.00(+0.00%)
Dec 04, 2002 4.389 4.412 4.248 4.365 480,286 +0.19(+4.49%)
Dec 03, 2002 4.037 4.201 4.013 4.178 641,603 +0.21(+5.33%)
Dec 02, 2002 3.990 4.037 3.919 3.966 155,564 -0.05(-1.17%)
Nov 29, 2002 4.013 4.037 3.990 4.013 112,018 +0.00(+0.00%)
Nov 27, 2002 4.084 4.084 3.896 4.013 328,812 -0.05(-1.16%)
Nov 26, 2002 4.013 4.107 3.990 4.060 171,841 +0.07(+1.76%)
Nov 25, 2002 3.943 4.013 3.896 3.990 270,182 +0.02(+0.59%)
Nov 22, 2002 3.943 4.201 3.872 3.966 504,999 +0.05(+1.20%)
Nov 21, 2002 4.037 4.037 3.872 3.919 339,592 -0.14(-3.47%)
Nov 20, 2002 4.060 4.084 3.990 4.060 319,480 +0.02(+0.58%)
Nov 19, 2002 4.154 4.154 3.990 4.037 595,713 -0.31(-7.03%)
Nov 18, 2002 4.459 4.459 4.318 4.342 290,336 -0.12(-2.63%)
Nov 15, 2002 4.459 4.506 4.412 4.459 376,746 +0.12(+2.70%)
Nov 14, 2002 4.224 4.389 4.201 4.342 323,187 -0.02(-0.54%)
Nov 13, 2002 4.577 4.577 4.248 4.365 473,255 -0.23(-5.10%)
Nov 12, 2002 4.459 4.600 4.271 4.600 440,660 +0.14(+3.16%)
Nov 11, 2002 4.483 4.483 4.365 4.459 232,132 +0.00(+0.00%)
Nov 08, 2002 4.647 4.670 4.412 4.459 605,896 -0.09(-2.06%)
Nov 07, 2002 4.553 4.577 4.459 4.553 450,886 +0.12(+2.65%)
Nov 06, 2002 4.154 4.483 4.131 4.436 539,853 +0.14(+3.28%)
Nov 05, 2002 4.295 4.295 4.154 4.295 327,618 +0.07(+1.67%)
Nov 04, 2002 3.990 4.342 3.919 4.224 735,129 +0.14(+3.45%)
Nov 01, 2002 4.060 4.107 3.990 4.084 339,080 +0.21(+5.45%)
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%)
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.