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 (%)
May 31, 2002 6.243 6.313 5.633 6.032 754,260 -0.31(-4.81%)
May 28, 2002 6.337 6.524 6.102 6.337 784,981 +0.00(+0.00%)
May 27, 2002 6.454 6.806 6.172 6.337 1,015,580 +0.00(+0.00%)
May 24, 2002 6.454 6.806 6.172 6.337 1,015,580 -0.21(-3.23%)
May 23, 2002 5.985 6.783 5.867 6.548 1,262,967 +0.35(+5.68%)
May 22, 2002 6.102 6.290 5.844 6.196 1,545,548 +0.35(+6.02%)
May 21, 2002 5.515 5.867 5.398 5.844 1,280,053 +0.09(+1.63%)
May 20, 2002 5.022 5.797 4.999 5.750 1,856,933 +0.82(+16.67%)
May 17, 2002 4.741 4.929 4.741 4.929 440,020 +0.19(+3.96%)
May 16, 2002 4.717 4.811 4.623 4.741 313,131 +0.05(+1.00%)
May 15, 2002 4.600 4.788 4.412 4.694 499,374 +0.09(+2.04%)
May 14, 2002 4.717 4.717 4.553 4.600 577,860 -0.31(-6.22%)
May 13, 2002 4.905 4.976 4.741 4.905 677,777 +0.05(+0.97%)
May 10, 2002 4.811 4.929 4.788 4.858 613,438 +0.19(+4.02%)
May 09, 2002 4.459 4.717 4.459 4.670 430,220 +0.21(+4.74%)
May 08, 2002 4.459 4.741 4.295 4.459 920,008 -0.23(-5.00%)
May 07, 2002 4.647 4.929 4.459 4.694 1,515,978 +0.00(+0.00%)
May 06, 2002 4.224 4.694 4.178 4.694 1,100,883 +0.45(+10.50%)
May 03, 2002 4.131 4.318 4.131 4.248 509,515 +0.19(+4.62%)
May 02, 2002 4.013 4.060 3.896 4.060 338,654 +0.00(+0.00%)
May 01, 2002 3.638 4.271 3.544 4.060 701,511 +0.12(+2.98%)
Apr 30, 2002 4.060 4.060 3.825 3.943 679,780 -0.28(-6.67%)
Apr 29, 2002 4.342 4.342 4.107 4.224 726,863 -0.12(-2.70%)
Apr 26, 2002 3.896 4.342 3.638 4.342 1,439,708 +0.45(+11.45%)
Apr 25, 2002 4.201 4.224 3.872 3.896 2,215,656 -0.05(-1.19%)
Apr 24, 2002 3.708 4.107 3.661 3.943 1,623,991 +0.33(+9.09%)
Apr 23, 2002 3.544 3.685 3.427 3.614 851,323 +0.07(+1.99%)
Apr 22, 2002 3.356 3.591 3.309 3.544 806,115 +0.26(+7.86%)
Apr 19, 2002 3.192 3.380 3.168 3.286 941,398 +0.02(+0.72%)
Apr 18, 2002 3.380 3.450 3.215 3.262 1,489,134 +0.07(+2.21%)
Apr 17, 2002 3.262 3.286 3.121 3.192 1,275,749 +0.12(+3.82%)
Apr 16, 2002 3.192 3.192 3.004 3.074 916,515 -0.12(-3.68%)
Apr 15, 2002 3.356 3.380 3.098 3.192 394,940 -0.21(-6.21%)
Apr 12, 2002 3.004 3.427 3.004 3.403 1,711,339 +0.45(+15.08%)
Apr 11, 2002 3.051 3.121 2.957 2.957 449,480 -0.07(-2.33%)
Apr 10, 2002 2.722 3.051 2.722 3.028 592,560 +0.26(+9.32%)
Apr 09, 2002 2.863 2.910 2.722 2.769 441,640 -0.16(-5.60%)
Apr 08, 2002 3.051 3.121 2.840 2.934 269,969 -0.12(-3.85%)
Apr 05, 2002 3.121 3.121 2.981 3.051 187,265 -0.07(-2.26%)
Apr 04, 2002 3.074 3.168 2.957 3.121 194,296 +0.07(+2.31%)
Apr 03, 2002 2.981 3.215 2.934 3.051 563,458 -0.02(-0.76%)
Apr 02, 2002 3.450 3.520 3.051 3.074 643,009 -0.31(-9.03%)
Apr 01, 2002 2.934 3.403 2.887 3.380 697,718 +0.40(+13.39%)
Mar 29, 2002 3.145 3.145 2.957 2.981 324,295 +0.00(+0.00%)
Mar 28, 2002 3.145 3.145 2.957 2.981 324,295 -0.14(-4.51%)
Mar 27, 2002 2.887 3.121 2.887 3.121 653,064 +0.31(+10.83%)
Mar 26, 2002 2.957 2.957 2.722 2.816 423,573 -0.14(-4.76%)
Mar 25, 2002 2.981 3.192 2.370 2.957 790,052 -0.02(-0.79%)
Mar 22, 2002 2.769 3.051 2.769 2.981 1,170,250 +0.26(+9.48%)
Mar 21, 2002 2.535 2.746 2.535 2.722 388,123 +0.14(+5.45%)
Mar 20, 2002 2.441 2.605 2.441 2.582 216,495 +0.07(+2.80%)
Mar 19, 2002 2.558 2.582 2.417 2.511 111,208 -0.05(-1.83%)
Mar 18, 2002 2.441 2.582 2.441 2.558 147,852 +0.09(+3.81%)
Mar 15, 2002 2.464 2.464 2.394 2.464 49,255 +0.07(+2.94%)
Mar 14, 2002 2.441 2.488 2.394 2.394 144,145 -0.05(-1.92%)
Mar 13, 2002 2.441 2.535 2.441 2.441 114,361 -0.05(-1.89%)
Mar 12, 2002 2.441 2.511 2.417 2.488 129,701 +0.09(+3.92%)
Mar 11, 2002 2.370 2.394 2.347 2.394 95,614 +0.07(+3.03%)
Mar 08, 2002 2.300 2.370 2.277 2.323 272,866 +0.00(+0.00%)
Mar 07, 2002 2.417 2.535 2.323 2.323 293,787 -0.21(-8.33%)
Mar 06, 2002 2.488 2.558 2.417 2.535 295,491 +0.05(+1.89%)
Mar 05, 2002 2.535 2.558 2.464 2.488 168,475 +0.00(+0.00%)
Mar 04, 2002 2.558 2.629 2.464 2.488 124,247 -0.07(-2.75%)
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.