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

Kinross Gold Corporation (NY: KGC )

7.500 -0.030 (-0.40%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Jan 30, 2003 5.487 5.650 5.393 5.604 1,074,308 +0.16(+3.00%)
Jan 29, 2003 5.744 5.814 5.393 5.440 911,510 -0.23(-4.12%)
Jan 28, 2003 5.837 5.930 5.557 5.674 1,181,554 -0.26(-4.33%)
Jan 27, 2003 6.304 6.304 5.837 5.930 1,471,729 -0.19(-3.05%)
Jan 24, 2003 5.907 6.117 5.860 6.117 1,654,613 +0.28(+4.80%)
Jan 23, 2003 5.907 6.070 5.790 5.837 1,344,951 +0.05(+0.81%)
Jan 22, 2003 5.930 5.977 5.650 5.790 1,032,591 +0.09(+1.64%)
Jan 21, 2003 5.463 5.697 5.323 5.697 1,136,711 +0.23(+4.27%)
Jan 17, 2003 5.580 5.674 5.440 5.463 999,783 +0.00(+0.00%)
Jan 16, 2003 5.300 5.674 5.253 5.463 1,648,574 +0.26(+4.93%)
Jan 15, 2003 5.253 5.347 5.043 5.207 1,445,045 -0.14(-2.62%)
Jan 14, 2003 5.720 5.744 5.277 5.347 1,110,628 -0.37(-6.53%)
Jan 13, 2003 5.533 5.744 5.533 5.720 881,358 -0.02(-0.41%)
Jan 10, 2003 5.510 5.767 5.393 5.744 978,711 +0.33(+6.03%)
Jan 09, 2003 5.604 5.627 5.393 5.417 928,171 -0.21(-3.73%)
Jan 08, 2003 5.463 5.837 5.463 5.627 1,318,482 +0.14(+2.55%)
Jan 07, 2003 5.744 5.767 5.440 5.487 953,998 -0.30(-5.24%)
Jan 06, 2003 6.000 6.164 5.767 5.790 1,300,280 -0.07(-1.20%)
Jan 03, 2003 5.697 6.000 5.580 5.860 1,444,274 +0.16(+2.87%)
Jan 02, 2003 5.674 5.697 5.440 5.697 593,711 -0.02(-0.41%)
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%)
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.