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 (%)
Dec 31, 2002 5.667 5.855 5.643 5.761 435,155 +0.00(+0.00%)
Dec 30, 2002 5.902 5.902 5.526 5.761 1,030,729 -0.24(-3.92%)
Dec 27, 2002 5.878 6.043 5.643 5.996 1,651,013 +0.12(+2.00%)
Dec 26, 2002 5.338 5.878 5.314 5.878 713,379 +0.49(+9.17%)
Dec 24, 2002 5.408 5.479 5.361 5.385 365,323 +0.02(+0.44%)
Dec 23, 2002 5.526 5.526 5.220 5.361 1,333,705 +0.07(+1.33%)
Dec 20, 2002 5.314 5.361 5.196 5.291 908,374 -0.24(-4.26%)
Dec 19, 2002 5.643 5.643 5.455 5.526 2,850,200 +0.07(+1.29%)
Dec 18, 2002 4.914 5.526 4.914 5.455 1,491,955 +0.52(+10.48%)
Dec 17, 2002 5.526 5.620 4.891 4.938 1,758,951 -0.47(-8.70%)
Dec 16, 2002 5.314 5.455 5.008 5.408 1,159,847 +0.19(+3.60%)
Dec 13, 2002 5.173 5.220 4.985 5.220 1,432,500 +0.19(+3.74%)
Dec 12, 2002 4.515 5.055 4.491 5.032 1,533,166 +0.59(+13.23%)
Dec 11, 2002 4.421 4.468 4.326 4.444 530,420 +0.07(+1.61%)
Dec 10, 2002 4.562 4.562 4.256 4.373 457,313 -0.24(-5.10%)
Dec 09, 2002 4.703 4.703 4.468 4.609 1,248,903 +0.02(+0.51%)
Dec 06, 2002 4.538 4.609 4.468 4.585 1,749,935 +0.21(+4.84%)
Dec 05, 2002 4.373 4.515 4.303 4.373 1,420,124 +0.00(+0.00%)
Dec 04, 2002 4.397 4.421 4.256 4.373 479,385 +0.19(+4.49%)
Dec 03, 2002 4.044 4.209 4.021 4.185 640,399 +0.21(+5.33%)
Dec 02, 2002 3.997 4.044 3.927 3.974 155,272 -0.05(-1.17%)
Nov 29, 2002 4.021 4.044 3.997 4.021 111,808 +0.00(+0.00%)
Nov 27, 2002 4.091 4.091 3.903 4.021 328,195 -0.05(-1.16%)
Nov 26, 2002 4.021 4.115 3.997 4.068 171,518 +0.07(+1.76%)
Nov 25, 2002 3.950 4.021 3.903 3.997 269,675 +0.02(+0.59%)
Nov 22, 2002 3.950 4.209 3.880 3.974 504,052 +0.05(+1.20%)
Nov 21, 2002 4.044 4.044 3.880 3.927 338,955 -0.14(-3.47%)
Nov 20, 2002 4.068 4.091 3.997 4.068 318,881 +0.02(+0.58%)
Nov 19, 2002 4.162 4.162 3.997 4.044 594,596 -0.31(-7.03%)
Nov 18, 2002 4.468 4.468 4.326 4.350 289,791 -0.12(-2.63%)
Nov 15, 2002 4.468 4.515 4.421 4.468 376,040 +0.12(+2.70%)
Nov 14, 2002 4.232 4.397 4.209 4.350 322,581 -0.02(-0.54%)
Nov 13, 2002 4.585 4.585 4.256 4.373 472,368 -0.24(-5.10%)
Nov 12, 2002 4.468 4.609 4.279 4.609 439,833 +0.14(+3.16%)
Nov 11, 2002 4.491 4.491 4.373 4.468 231,697 +0.00(+0.00%)
Nov 08, 2002 4.656 4.679 4.421 4.468 604,760 -0.09(-2.06%)
Nov 07, 2002 4.562 4.585 4.468 4.562 450,040 +0.12(+2.65%)
Nov 06, 2002 4.162 4.491 4.138 4.444 538,840 +0.14(+3.28%)
Nov 05, 2002 4.303 4.303 4.162 4.303 327,004 +0.07(+1.67%)
Nov 04, 2002 3.997 4.350 3.927 4.232 733,750 +0.14(+3.45%)
Nov 01, 2002 4.068 4.115 3.997 4.091 338,444 +0.21(+5.45%)
Oct 31, 2002 3.880 3.950 3.833 3.880 313,437 +0.02(+0.61%)
Oct 30, 2002 4.021 4.021 3.809 3.856 523,062 -0.07(-1.80%)
Oct 29, 2002 4.021 4.162 3.927 3.927 28,643,198 -0.05(-1.18%)
Oct 28, 2002 3.880 3.997 3.715 3.974 615,775 +0.28(+7.64%)
Oct 25, 2002 3.809 3.856 3.645 3.692 359,921 +0.05(+1.29%)
Oct 24, 2002 3.762 3.786 3.621 3.645 534,800 -0.19(-4.91%)
Oct 23, 2002 3.903 3.950 3.762 3.833 338,785 -0.07(-1.81%)
Oct 22, 2002 3.715 3.927 3.715 3.903 481,852 +0.16(+4.40%)
Oct 21, 2002 3.950 3.950 3.692 3.739 16,709,595 -0.14(-3.64%)
Oct 18, 2002 3.950 3.974 3.833 3.880 797,331 -0.02(-0.60%)
Oct 17, 2002 3.997 3.997 3.739 3.903 1,824,106 -0.33(-7.78%)
Oct 16, 2002 4.232 4.397 4.185 4.232 506,774 +0.07(+1.69%)
Oct 15, 2002 4.468 4.468 4.115 4.162 698,919 -0.63(-13.24%)
Oct 14, 2002 4.679 4.797 4.515 4.797 484,233 +0.38(+8.51%)
Oct 11, 2002 4.468 4.515 4.326 4.421 560,360 -0.05(-1.05%)
Oct 10, 2002 4.185 4.468 3.974 4.468 886,429 +0.21(+4.97%)
Oct 09, 2002 4.138 4.326 4.115 4.256 425,458 +0.12(+2.84%)
Oct 08, 2002 4.162 4.256 3.950 4.138 565,251 -0.35(-7.85%)
Oct 07, 2002 4.750 4.844 4.444 4.491 550,706 -0.31(-6.37%)
Oct 04, 2002 4.703 4.844 4.656 4.797 452,592 +0.07(+1.49%)
Oct 03, 2002 4.679 4.797 4.609 4.726 306,548 +0.05(+1.01%)
Oct 02, 2002 4.820 4.844 4.538 4.679 515,832 -0.05(-1.00%)
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.