Indicators

Kinross Gold Corporation (NY: KGC )

8.120 +0.180 (+2.27%)

Official Closing Price Updated: 7:00 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.