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 (%)
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%)
Jun 05, 2002 6.113 6.113 5.878 6.043 565,761 +0.00(+0.00%)
May 31, 2002 6.255 6.325 5.643 6.043 752,846 -0.31(-4.81%)
May 28, 2002 6.349 6.537 6.113 6.349 783,509 +0.00(+0.00%)
May 27, 2002 6.466 6.819 6.184 6.349 1,013,675 +0.00(+0.00%)
May 24, 2002 6.466 6.819 6.184 6.349 1,013,675 -0.21(-3.23%)
May 23, 2002 5.996 6.795 5.878 6.560 1,260,598 +0.35(+5.68%)
May 22, 2002 6.113 6.302 5.855 6.208 1,542,649 +0.35(+6.02%)
May 21, 2002 5.526 5.878 5.408 5.855 1,277,652 +0.09(+1.63%)
May 20, 2002 5.032 5.808 5.008 5.761 1,853,450 +0.82(+16.67%)
May 17, 2002 4.750 4.938 4.750 4.938 439,195 +0.19(+3.96%)
May 16, 2002 4.726 4.820 4.632 4.750 312,544 +0.05(+1.00%)
May 15, 2002 4.609 4.797 4.421 4.703 498,438 +0.09(+2.04%)
May 14, 2002 4.726 4.726 4.562 4.609 576,776 -0.31(-6.22%)
May 13, 2002 4.914 4.985 4.750 4.914 676,506 +0.05(+0.97%)
May 10, 2002 4.820 4.938 4.797 4.867 612,288 +0.19(+4.02%)
May 09, 2002 4.468 4.726 4.468 4.679 429,414 +0.21(+4.74%)
May 08, 2002 4.468 4.750 4.303 4.468 918,283 -0.24(-5.00%)
May 07, 2002 4.656 4.938 4.468 4.703 1,513,134 +0.00(+0.00%)
May 06, 2002 4.232 4.703 4.185 4.703 1,098,818 +0.45(+10.50%)
May 03, 2002 4.138 4.326 4.138 4.256 508,560 +0.19(+4.62%)
May 02, 2002 4.021 4.068 3.903 4.068 338,019 +0.00(+0.00%)
May 01, 2002 3.645 4.279 3.551 4.068 700,195 +0.12(+2.98%)
Apr 30, 2002 4.068 4.068 3.833 3.950 678,505 -0.28(-6.67%)
Apr 29, 2002 4.350 4.350 4.115 4.232 725,500 -0.12(-2.70%)
Apr 26, 2002 3.903 4.350 3.645 4.350 1,437,008 +0.45(+11.45%)
Apr 25, 2002 4.209 4.232 3.880 3.903 2,211,501 -0.05(-1.19%)
Apr 24, 2002 3.715 4.115 3.668 3.950 1,620,945 +0.33(+9.09%)
Apr 23, 2002 3.551 3.692 3.433 3.621 849,726 +0.07(+1.99%)
Apr 22, 2002 3.362 3.598 3.315 3.551 804,603 +0.26(+7.86%)
Apr 19, 2002 3.198 3.386 3.174 3.292 939,633 +0.02(+0.72%)
Apr 18, 2002 3.386 3.456 3.221 3.268 1,486,341 +0.07(+2.21%)
Apr 17, 2002 3.268 3.292 3.127 3.198 1,273,357 +0.12(+3.82%)
Apr 16, 2002 3.198 3.198 3.010 3.080 914,796 -0.12(-3.68%)
Apr 15, 2002 3.362 3.386 3.104 3.198 394,200 -0.21(-6.21%)
Apr 12, 2002 3.010 3.433 3.010 3.409 1,708,129 +0.45(+15.08%)
Apr 11, 2002 3.057 3.127 2.963 2.963 448,637 -0.07(-2.33%)
Apr 10, 2002 2.728 3.057 2.728 3.033 591,449 +0.26(+9.32%)
Apr 09, 2002 2.869 2.916 2.728 2.775 440,811 -0.16(-5.60%)
Apr 08, 2002 3.057 3.127 2.845 2.939 269,462 -0.12(-3.85%)
Apr 05, 2002 3.127 3.127 2.986 3.057 186,914 -0.07(-2.26%)
Apr 04, 2002 3.080 3.174 2.963 3.127 193,931 +0.07(+2.31%)
Apr 03, 2002 2.986 3.221 2.939 3.057 562,401 -0.02(-0.76%)
Apr 02, 2002 3.456 3.527 3.057 3.080 641,803 -0.31(-9.03%)
Apr 01, 2002 2.939 3.409 2.892 3.386 696,410 +0.40(+13.39%)
Mar 29, 2002 3.151 3.151 2.963 2.986 323,687 +0.00(+0.00%)
Mar 28, 2002 3.151 3.151 2.963 2.986 323,687 -0.14(-4.51%)
Mar 27, 2002 2.892 3.127 2.892 3.127 651,840 +0.31(+10.83%)
Mar 26, 2002 2.963 2.963 2.728 2.822 422,779 -0.14(-4.76%)
Mar 25, 2002 2.986 3.198 2.375 2.963 788,570 -0.02(-0.79%)
Mar 22, 2002 2.775 3.057 2.775 2.986 1,168,055 +0.26(+9.48%)
Mar 21, 2002 2.539 2.751 2.539 2.728 387,395 +0.14(+5.45%)
Mar 20, 2002 2.445 2.610 2.445 2.586 216,089 +0.07(+2.80%)
Mar 19, 2002 2.563 2.586 2.422 2.516 111,000 -0.05(-1.83%)
Mar 18, 2002 2.445 2.586 2.445 2.563 147,575 +0.09(+3.81%)
Mar 15, 2002 2.469 2.469 2.398 2.469 49,163 +0.07(+2.94%)
Mar 14, 2002 2.445 2.492 2.398 2.398 143,875 -0.05(-1.92%)
Mar 13, 2002 2.445 2.539 2.445 2.445 114,147 -0.05(-1.89%)
Mar 12, 2002 2.445 2.516 2.422 2.492 129,457 +0.09(+3.92%)
Mar 11, 2002 2.375 2.398 2.351 2.398 95,434 +0.07(+3.03%)
Mar 08, 2002 2.304 2.375 2.281 2.328 272,354 +0.00(+0.00%)
Mar 07, 2002 2.422 2.539 2.328 2.328 293,236 -0.21(-8.33%)
Mar 06, 2002 2.492 2.563 2.422 2.539 294,937 +0.05(+1.89%)
Mar 05, 2002 2.539 2.563 2.469 2.492 168,159 +0.00(+0.00%)
Mar 04, 2002 2.563 2.634 2.469 2.492 124,014 -0.07(-2.75%)
Mar 01, 2002 2.492 2.610 2.492 2.563 315,947 -0.02(-0.91%)
Feb 28, 2002 2.610 2.610 2.469 2.586 124,226 +0.02(+0.92%)
Feb 27, 2002 2.610 2.610 2.469 2.563 166,925 -0.02(-0.91%)
Feb 26, 2002 2.422 2.634 2.422 2.586 10,440,839 +0.12(+4.76%)
Feb 25, 2002 2.422 2.469 2.398 2.469 189,806 -0.02(-0.94%)
Feb 22, 2002 2.539 2.563 2.445 2.492 211,921 +0.05(+1.92%)
Feb 21, 2002 2.351 2.469 2.304 2.445 143,492 +0.12(+5.05%)
Feb 20, 2002 2.304 2.351 2.257 2.328 127,884 +0.02(+1.02%)
Feb 19, 2002 2.422 2.469 2.257 2.304 336,105 -0.14(-5.77%)
Feb 18, 2002 2.586 2.634 2.422 2.445 340,401 +0.00(+0.00%)
Feb 15, 2002 2.586 2.634 2.422 2.445 340,401 -0.07(-2.80%)
Feb 14, 2002 2.516 2.586 2.422 2.516 421,758 +0.07(+2.88%)
Feb 13, 2002 2.304 2.469 2.257 2.445 295,107 -0.02(-0.95%)
Feb 12, 2002 2.469 2.539 2.398 2.469 401,004 -0.02(-0.94%)
Feb 11, 2002 2.469 2.492 2.375 2.492 362,431 -0.12(-4.50%)
Feb 08, 2002 2.634 2.751 2.586 2.610 586,728 +0.00(+0.00%)
Feb 07, 2002 2.586 2.634 2.469 2.610 302,975 +0.07(+2.78%)
Feb 06, 2002 2.822 2.822 2.375 2.539 798,437 -0.21(-7.69%)
Feb 05, 2002 2.586 2.775 2.516 2.751 1,029,794 +0.24(+9.35%)
Feb 04, 2002 2.469 2.586 2.469 2.516 617,476 +0.07(+2.88%)
Feb 01, 2002 2.210 2.469 2.210 2.445 696,070 +0.19(+8.33%)
Jan 31, 2002 2.140 2.257 2.116 2.257 125,587 +0.12(+5.49%)
Jan 30, 2002 2.187 2.210 2.116 2.140 131,584 -0.02(-1.09%)
Jan 29, 2002 2.046 2.187 2.046 2.163 176,579 +0.12(+5.75%)
Jan 28, 2002 2.093 2.140 2.022 2.046 205,924 -0.09(-4.40%)
Jan 25, 2002 2.046 2.140 2.046 2.140 194,824 +0.09(+4.60%)
Jan 24, 2002 2.022 2.069 2.022 2.046 106,704 +0.00(+0.00%)
Jan 23, 2002 2.046 2.069 2.022 2.046 228,124 -0.02(-1.14%)
Jan 22, 2002 2.069 2.093 1.999 2.069 161,864 +0.02(+1.15%)
Jan 21, 2002 2.116 2.116 2.022 2.046 141,493 +0.00(+0.00%)
Jan 18, 2002 2.116 2.116 2.022 2.046 141,493 -0.02(-1.14%)
Jan 17, 2002 2.116 2.116 2.022 2.069 114,998 -0.05(-2.22%)
Jan 16, 2002 2.116 2.234 2.069 2.116 380,505 +0.05(+2.27%)
Jan 15, 2002 1.905 2.069 1.905 2.069 127,544 +0.12(+6.02%)
Jan 14, 2002 1.975 2.022 1.905 1.952 180,364 -0.07(-3.49%)
Jan 11, 2002 1.881 2.046 1.881 2.022 95,222 -0.05(-2.27%)
Jan 10, 2002 2.069 2.163 2.022 2.069 597,062 +0.28(+15.79%)
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.