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

Kinross Gold Corporation (NY: KGC )

7.530 +0.130 (+1.76%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 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 5.627 5.814 5.604 5.720 438,237 +0.00(+0.00%)
Dec 30, 2002 5.860 5.860 5.487 5.720 1,038,031 -0.23(-3.92%)
Dec 27, 2002 5.837 6.000 5.604 5.954 1,662,708 +0.12(+2.00%)
Dec 26, 2002 5.300 5.837 5.277 5.837 718,432 +0.49(+9.17%)
Dec 24, 2002 5.370 5.440 5.323 5.347 367,910 +0.02(+0.44%)
Dec 23, 2002 5.487 5.487 5.183 5.323 1,343,153 +0.07(+1.33%)
Dec 20, 2002 5.277 5.323 5.160 5.253 914,808 -0.23(-4.26%)
Dec 19, 2002 5.604 5.604 5.417 5.487 2,870,390 +0.07(+1.29%)
Dec 18, 2002 4.880 5.487 4.880 5.417 1,502,523 +0.51(+10.48%)
Dec 17, 2002 5.487 5.580 4.856 4.903 1,771,411 -0.47(-8.70%)
Dec 16, 2002 5.277 5.417 4.973 5.370 1,168,063 +0.19(+3.60%)
Dec 13, 2002 5.137 5.183 4.950 5.183 1,442,647 +0.19(+3.74%)
Dec 12, 2002 4.483 5.020 4.459 4.996 1,544,026 +0.58(+13.23%)
Dec 11, 2002 4.389 4.436 4.296 4.413 534,177 +0.07(+1.61%)
Dec 10, 2002 4.530 4.530 4.226 4.343 460,552 -0.23(-5.10%)
Dec 09, 2002 4.670 4.670 4.436 4.576 1,257,749 +0.02(+0.51%)
Dec 06, 2002 4.506 4.576 4.436 4.553 1,762,331 +0.21(+4.84%)
Dec 05, 2002 4.343 4.483 4.273 4.343 1,430,183 +0.00(+0.00%)
Dec 04, 2002 4.366 4.389 4.226 4.343 482,781 +0.19(+4.49%)
Dec 03, 2002 4.016 4.179 3.993 4.156 644,936 +0.21(+5.33%)
Dec 02, 2002 3.969 4.016 3.899 3.946 156,372 -0.05(-1.17%)
Nov 29, 2002 3.993 4.016 3.969 3.993 112,600 +0.00(+0.00%)
Nov 27, 2002 4.063 4.063 3.876 3.993 330,520 -0.05(-1.16%)
Nov 26, 2002 3.993 4.086 3.969 4.039 172,733 +0.07(+1.76%)
Nov 25, 2002 3.922 3.993 3.876 3.969 271,585 +0.02(+0.59%)
Nov 22, 2002 3.922 4.179 3.852 3.946 507,622 +0.05(+1.20%)
Nov 21, 2002 4.016 4.016 3.852 3.899 341,356 -0.14(-3.47%)
Nov 20, 2002 4.039 4.063 3.969 4.039 321,140 +0.02(+0.58%)
Nov 19, 2002 4.133 4.133 3.969 4.016 598,808 -0.30(-7.03%)
Nov 18, 2002 4.436 4.436 4.296 4.319 291,844 -0.12(-2.63%)
Nov 15, 2002 4.436 4.483 4.389 4.436 378,704 +0.12(+2.70%)
Nov 14, 2002 4.203 4.366 4.179 4.319 324,866 -0.02(-0.54%)
Nov 13, 2002 4.553 4.553 4.226 4.343 475,714 -0.23(-5.10%)
Nov 12, 2002 4.436 4.576 4.249 4.576 442,949 +0.14(+3.16%)
Nov 11, 2002 4.459 4.459 4.343 4.436 233,338 +0.00(+0.00%)
Nov 08, 2002 4.623 4.646 4.389 4.436 609,044 -0.09(-2.06%)
Nov 07, 2002 4.530 4.553 4.436 4.530 453,228 +0.12(+2.65%)
Nov 06, 2002 4.133 4.459 4.109 4.413 542,657 +0.14(+3.28%)
Nov 05, 2002 4.273 4.273 4.133 4.273 329,320 +0.07(+1.67%)
Nov 04, 2002 3.969 4.319 3.899 4.203 738,948 +0.14(+3.45%)
Nov 01, 2002 4.039 4.086 3.969 4.063 340,842 +0.21(+5.45%)
Oct 31, 2002 3.852 3.922 3.806 3.852 315,658 +0.02(+0.61%)
Oct 30, 2002 3.993 3.993 3.782 3.829 526,767 -0.07(-1.80%)
Oct 29, 2002 3.993 4.133 3.899 3.899 28,846,094 -0.05(-1.18%)
Oct 28, 2002 3.852 3.969 3.689 3.946 620,137 +0.28(+7.64%)
Oct 25, 2002 3.782 3.829 3.619 3.666 362,471 +0.05(+1.29%)
Oct 24, 2002 3.736 3.759 3.596 3.619 538,588 -0.19(-4.91%)
Oct 23, 2002 3.876 3.922 3.736 3.806 341,184 -0.07(-1.81%)
Oct 22, 2002 3.689 3.899 3.689 3.876 485,265 +0.16(+4.40%)
Oct 21, 2002 3.922 3.922 3.666 3.712 16,827,960 -0.14(-3.64%)
Oct 18, 2002 3.922 3.946 3.806 3.852 802,979 -0.02(-0.60%)
Oct 17, 2002 3.969 3.969 3.712 3.876 1,837,027 -0.33(-7.78%)
Oct 16, 2002 4.203 4.366 4.156 4.203 510,363 +0.07(+1.70%)
Oct 15, 2002 4.436 4.436 4.086 4.133 703,870 -0.63(-13.24%)
Oct 14, 2002 4.646 4.763 4.483 4.763 487,663 +0.37(+8.51%)
Oct 11, 2002 4.436 4.483 4.296 4.389 564,329 -0.05(-1.05%)
Oct 10, 2002 4.156 4.436 3.946 4.436 892,708 +0.21(+4.97%)
Oct 09, 2002 4.109 4.296 4.086 4.226 428,472 +0.12(+2.84%)
Oct 08, 2002 4.133 4.226 3.922 4.109 569,255 -0.35(-7.85%)
Oct 07, 2002 4.716 4.810 4.413 4.459 554,607 -0.30(-6.37%)
Oct 04, 2002 4.670 4.810 4.623 4.763 455,798 +0.07(+1.49%)
Oct 03, 2002 4.646 4.763 4.576 4.693 308,719 +0.05(+1.01%)
Oct 02, 2002 4.786 4.810 4.506 4.646 519,486 -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.