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 4.820 4.938 4.656 4.679 393,902 +0.02(+0.50%)
Aug 29, 2002 4.468 4.703 4.444 4.656 357,242 +0.33(+7.61%)
Aug 28, 2002 4.491 4.562 4.303 4.326 377,571 -0.12(-2.65%)
Aug 27, 2002 4.209 4.491 4.115 4.444 502,946 +0.33(+8.00%)
Aug 26, 2002 3.903 4.138 3.903 4.115 319,647 +0.21(+5.42%)
Aug 23, 2002 3.927 3.927 3.833 3.903 413,678 -0.02(-0.60%)
Aug 22, 2002 3.739 3.950 3.692 3.927 427,032 +0.09(+2.45%)
Aug 21, 2002 3.927 3.950 3.762 3.833 348,396 -0.16(-4.12%)
Aug 20, 2002 3.997 4.115 3.927 3.997 303,018 -0.38(-8.60%)
Aug 16, 2002 4.279 4.444 4.256 4.373 416,060 +0.02(+0.54%)
Aug 15, 2002 4.209 4.397 4.115 4.350 520,213 +0.12(+2.78%)
Aug 14, 2002 4.326 4.468 4.209 4.232 539,733 -0.05(-1.10%)
Aug 13, 2002 4.256 4.303 4.162 4.279 245,689 +0.02(+0.55%)
Aug 12, 2002 4.444 4.468 4.138 4.256 514,301 -0.09(-2.16%)
Aug 07, 2002 4.444 4.562 4.279 4.350 859,976 +0.12(+2.78%)
Aug 06, 2002 4.209 4.232 3.997 4.232 423,970 -0.21(-4.76%)
Aug 05, 2002 4.632 4.679 4.232 4.444 1,889,175 +0.31(+7.39%)
Aug 02, 2002 4.091 4.256 4.021 4.138 922,919 +0.14(+3.53%)
Aug 01, 2002 3.645 4.044 3.645 3.997 646,268 +0.07(+1.80%)
Jul 31, 2002 4.091 4.185 3.903 3.927 952,731 -0.07(-1.76%)
Jul 30, 2002 3.621 4.091 3.551 3.997 1,177,582 +0.61(+18.06%)
Jul 29, 2002 3.151 3.456 3.033 3.386 972,507 +0.24(+7.46%)
Jul 26, 2002 3.645 3.668 2.939 3.151 1,556,089 -0.71(-18.29%)
Jul 25, 2002 4.232 4.232 3.762 3.856 380,463 -0.38(-8.89%)
Jul 24, 2002 3.574 4.279 3.551 4.232 1,100,349 +0.14(+3.45%)
Jul 23, 2002 4.703 4.703 3.762 4.091 1,459,973 -0.71(-14.71%)
Jul 22, 2002 5.173 5.173 4.750 4.797 1,025,413 -0.24(-4.67%)
Jul 19, 2002 5.220 5.314 4.961 5.032 790,271 +0.19(+3.88%)
Jul 17, 2002 5.079 5.079 4.844 4.844 486,530 -0.49(-9.25%)
Jul 12, 2002 5.314 5.526 5.291 5.338 537,522 -0.14(-2.58%)
Jul 11, 2002 5.596 5.643 5.385 5.479 569,546 -0.12(-2.10%)
Jul 10, 2002 5.291 5.620 5.173 5.596 1,210,627 +0.21(+3.93%)
Jul 09, 2002 4.867 5.408 4.867 5.385 1,478,601 +0.56(+11.71%)
Jul 08, 2002 4.867 4.891 4.726 4.820 755,397 +0.09(+1.99%)
Jul 05, 2002 4.938 4.938 4.726 4.726 360,644 -0.31(-6.07%)
Jul 04, 2002 5.291 5.291 4.961 5.032 411,211 +0.00(+0.00%)
Jul 03, 2002 5.291 5.291 4.961 5.032 17,572,932 -0.26(-4.89%)
Jul 02, 2002 5.455 5.502 5.173 5.291 423,374 -0.14(-2.60%)
Jul 01, 2002 5.291 5.479 4.961 5.432 669,276 +0.07(+1.32%)
Jun 28, 2002 5.620 5.643 5.032 5.361 948,606 -0.26(-4.60%)
Jun 27, 2002 5.690 5.855 5.549 5.620 992,879 -0.31(-5.16%)
Jun 26, 2002 6.113 6.208 5.808 5.925 1,576,587 +0.16(+2.86%)
Jun 25, 2002 5.737 5.855 5.432 5.761 869,843 +0.14(+2.51%)
Jun 21, 2002 5.620 5.643 5.408 5.620 719,546 +0.21(+3.91%)
Jun 20, 2002 5.220 5.479 5.173 5.408 1,016,142 +0.28(+5.50%)
Jun 19, 2002 5.173 5.267 4.985 5.126 764,966 +0.02(+0.46%)
Jun 18, 2002 5.008 5.102 4.820 5.102 534,417 +0.24(+4.83%)
Jun 17, 2002 4.914 4.914 4.726 4.867 600,167 -0.16(-3.27%)
Jun 14, 2002 5.432 5.502 4.985 5.032 937,931 -0.14(-2.73%)
Jun 12, 2002 5.784 5.808 5.079 5.173 1,484,640 -0.28(-5.17%)
Jun 11, 2002 4.585 5.526 4.538 5.455 2,202,740 +0.71(+14.85%)
Jun 10, 2002 5.526 5.620 4.468 4.750 2,628,157 -1.29(-21.40%)
Jun 07, 2002 6.231 6.443 5.949 6.043 530,335 -0.07(-1.15%)
Jun 06, 2002 5.996 6.255 5.996 6.113 389,436 +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.