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

Kinross Gold Corporation (NY: KGC )

7.990 +0.110 (+1.40%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Jul 31, 2002 4.070 4.164 3.883 3.906 957,681 -0.07(-1.76%)
Jul 30, 2002 3.602 4.070 3.532 3.977 1,183,699 +0.61(+18.06%)
Jul 29, 2002 3.135 3.439 3.018 3.368 977,559 +0.23(+7.46%)
Jul 26, 2002 3.626 3.649 2.924 3.135 1,564,172 -0.70(-18.29%)
Jul 25, 2002 4.211 4.211 3.743 3.836 382,439 -0.37(-8.89%)
Jul 24, 2002 3.556 4.257 3.532 4.211 1,106,065 +0.14(+3.45%)
Jul 23, 2002 4.678 4.678 3.743 4.070 1,467,558 -0.70(-14.71%)
Jul 22, 2002 5.146 5.146 4.725 4.772 1,030,740 -0.23(-4.67%)
Jul 19, 2002 5.193 5.287 4.936 5.006 794,376 +0.19(+3.88%)
Jul 17, 2002 5.053 5.053 4.819 4.819 489,057 -0.49(-9.25%)
Jul 12, 2002 5.287 5.497 5.263 5.310 540,314 -0.14(-2.58%)
Jul 11, 2002 5.567 5.614 5.357 5.450 572,505 -0.12(-2.10%)
Jul 10, 2002 5.263 5.591 5.146 5.567 1,216,916 +0.21(+3.93%)
Jul 09, 2002 4.842 5.380 4.842 5.357 1,486,282 +0.56(+11.71%)
Jul 08, 2002 4.842 4.866 4.702 4.795 759,322 +0.09(+1.99%)
Jul 05, 2002 4.912 4.912 4.702 4.702 362,518 -0.30(-6.07%)
Jul 04, 2002 5.263 5.263 4.936 5.006 413,347 +0.00(+0.00%)
Jul 03, 2002 5.263 5.263 4.936 5.006 17,664,220 -0.26(-4.89%)
Jul 02, 2002 5.427 5.474 5.146 5.263 425,574 -0.14(-2.60%)
Jul 01, 2002 5.263 5.450 4.936 5.404 672,753 +0.07(+1.32%)
Jun 28, 2002 5.591 5.614 5.006 5.333 953,534 -0.26(-4.60%)
Jun 27, 2002 5.661 5.825 5.520 5.591 998,036 -0.30(-5.16%)
Jun 26, 2002 6.082 6.175 5.778 5.895 1,584,778 +0.16(+2.86%)
Jun 25, 2002 5.708 5.825 5.404 5.731 874,361 +0.14(+2.51%)
Jun 21, 2002 5.591 5.614 5.380 5.591 723,283 +0.21(+3.91%)
Jun 20, 2002 5.193 5.450 5.146 5.380 1,021,421 +0.28(+5.50%)
Jun 19, 2002 5.146 5.240 4.959 5.099 768,940 +0.02(+0.46%)
Jun 18, 2002 4.982 5.076 4.795 5.076 537,194 +0.23(+4.83%)
Jun 17, 2002 4.889 4.889 4.702 4.842 603,285 -0.16(-3.27%)
Jun 14, 2002 5.404 5.474 4.959 5.006 942,804 -0.14(-2.73%)
Jun 12, 2002 5.754 5.778 5.053 5.146 1,492,353 -0.28(-5.17%)
Jun 11, 2002 4.561 5.497 4.515 5.427 2,214,183 +0.70(+14.85%)
Jun 10, 2002 5.497 5.591 4.444 4.725 2,641,809 -1.29(-21.40%)
Jun 07, 2002 6.199 6.409 5.918 6.012 533,090 -0.07(-1.15%)
Jun 06, 2002 5.965 6.222 5.965 6.082 391,459 +0.07(+1.17%)
Jun 05, 2002 6.082 6.082 5.848 6.012 568,700 +0.00(+0.00%)
May 31, 2002 6.222 6.292 5.614 6.012 756,757 -0.30(-4.81%)
May 28, 2002 6.316 6.503 6.082 6.316 787,579 +0.00(+0.00%)
May 27, 2002 6.433 6.784 6.152 6.316 1,018,941 +0.00(+0.00%)
May 24, 2002 6.433 6.784 6.152 6.316 1,018,941 -0.21(-3.23%)
May 23, 2002 5.965 6.760 5.848 6.526 1,267,147 +0.35(+5.68%)
May 22, 2002 6.082 6.269 5.825 6.175 1,550,663 +0.35(+6.02%)
May 21, 2002 5.497 5.848 5.380 5.825 1,284,289 +0.09(+1.63%)
May 20, 2002 5.006 5.778 4.982 5.731 1,863,079 +0.82(+16.67%)
May 17, 2002 4.725 4.912 4.725 4.912 441,477 +0.19(+3.96%)
May 16, 2002 4.702 4.795 4.608 4.725 314,168 +0.05(+1.00%)
May 15, 2002 4.585 4.772 4.398 4.678 501,027 +0.09(+2.04%)
May 14, 2002 4.702 4.702 4.538 4.585 579,772 -0.30(-6.22%)
May 13, 2002 4.889 4.959 4.725 4.889 680,021 +0.05(+0.97%)
May 10, 2002 4.795 4.912 4.772 4.842 615,468 +0.19(+4.02%)
May 09, 2002 4.444 4.702 4.444 4.655 431,644 +0.21(+4.74%)
May 08, 2002 4.444 4.725 4.281 4.444 923,053 -0.23(-5.00%)
May 07, 2002 4.632 4.912 4.444 4.678 1,520,995 +0.00(+0.00%)
May 06, 2002 4.211 4.678 4.164 4.678 1,104,526 +0.44(+10.50%)
May 03, 2002 4.117 4.304 4.117 4.234 511,202 +0.19(+4.62%)
May 02, 2002 4.000 4.047 3.883 4.047 339,775 +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.