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

Kinross Gold Corporation (NY: KGC )

7.830 -0.050 (-0.63%)
Streaming Delayed Price Updated: 10:11 AM 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 (%)
Feb 28, 2003 5.669 5.669 5.497 5.513 1,633,897 -0.09(-1.67%)
Feb 27, 2003 5.653 5.676 5.489 5.606 1,433,059 -0.08(-1.37%)
Feb 26, 2003 5.731 5.747 5.614 5.684 944,428 -0.05(-0.82%)
Feb 25, 2003 5.669 5.793 5.630 5.731 1,336,743 -0.02(-0.27%)
Feb 24, 2003 5.918 5.918 5.708 5.747 1,082,553 -0.02(-0.41%)
Feb 21, 2003 5.957 5.973 5.669 5.770 1,959,138 -0.16(-2.63%)
Feb 20, 2003 5.895 5.973 5.895 5.926 1,210,418 +0.11(+1.88%)
Feb 19, 2003 5.778 5.981 5.762 5.817 1,856,153 -0.01(-0.13%)
Feb 18, 2003 5.287 5.825 5.287 5.825 2,062,763 +0.11(+1.91%)
Feb 14, 2003 5.692 5.801 5.622 5.715 1,214,393 -0.13(-2.27%)
Feb 13, 2003 5.715 5.918 5.692 5.848 2,199,221 +0.11(+1.90%)
Feb 12, 2003 5.692 5.754 5.606 5.739 3,720,131 -0.12(-2.13%)
Feb 11, 2003 5.380 5.864 5.380 5.864 4,010,872 +0.49(+9.14%)
Feb 10, 2003 5.762 5.786 5.341 5.372 3,497,105 -0.41(-7.14%)
Feb 07, 2003 5.934 5.988 5.708 5.786 2,039,935 -0.16(-2.75%)
Feb 06, 2003 5.926 6.082 5.770 5.949 2,257,702 +0.02(+0.26%)
Feb 05, 2003 6.168 6.214 5.871 5.934 4,028,442 -0.21(-3.43%)
Feb 04, 2003 5.692 6.144 5.669 6.144 4,045,884 +0.70(+12.89%)
Feb 03, 2003 5.552 5.614 5.318 5.443 2,944,991 -0.17(-3.06%)
Jan 30, 2003 5.497 5.661 5.404 5.614 1,072,293 +0.16(+3.00%)
Jan 29, 2003 5.754 5.825 5.404 5.450 909,801 -0.23(-4.12%)
Jan 28, 2003 5.848 5.942 5.567 5.684 1,179,338 -0.26(-4.33%)
Jan 27, 2003 6.316 6.316 5.848 5.942 1,468,968 -0.19(-3.05%)
Jan 24, 2003 5.918 6.129 5.871 6.129 1,651,510 +0.28(+4.80%)
Jan 23, 2003 5.918 6.082 5.801 5.848 1,342,429 +0.05(+0.81%)
Jan 22, 2003 5.942 5.988 5.661 5.801 1,030,655 +0.09(+1.64%)
Jan 21, 2003 5.474 5.708 5.333 5.708 1,134,579 +0.23(+4.27%)
Jan 17, 2003 5.591 5.684 5.450 5.474 997,908 +0.00(+0.00%)
Jan 16, 2003 5.310 5.684 5.263 5.474 1,645,482 +0.26(+4.93%)
Jan 15, 2003 5.263 5.357 5.053 5.216 1,442,335 -0.14(-2.62%)
Jan 14, 2003 5.731 5.754 5.287 5.357 1,108,545 -0.37(-6.53%)
Jan 13, 2003 5.544 5.754 5.544 5.731 879,705 -0.02(-0.41%)
Jan 10, 2003 5.520 5.778 5.404 5.754 976,875 +0.33(+6.03%)
Jan 09, 2003 5.614 5.637 5.404 5.427 926,431 -0.21(-3.73%)
Jan 08, 2003 5.474 5.848 5.474 5.637 1,316,010 +0.14(+2.55%)
Jan 07, 2003 5.754 5.778 5.450 5.497 952,209 -0.30(-5.24%)
Jan 06, 2003 6.012 6.175 5.778 5.801 1,297,841 -0.07(-1.20%)
Jan 03, 2003 5.708 6.012 5.591 5.871 1,441,566 +0.16(+2.87%)
Jan 02, 2003 5.684 5.708 5.450 5.708 592,597 -0.02(-0.41%)
Dec 31, 2002 5.637 5.825 5.614 5.731 437,416 +0.00(+0.00%)
Dec 30, 2002 5.871 5.871 5.497 5.731 1,036,084 -0.23(-3.92%)
Dec 27, 2002 5.848 6.012 5.614 5.965 1,659,590 +0.12(+2.00%)
Dec 26, 2002 5.310 5.848 5.287 5.848 717,085 +0.49(+9.17%)
Dec 24, 2002 5.380 5.450 5.333 5.357 367,220 +0.02(+0.44%)
Dec 23, 2002 5.497 5.497 5.193 5.333 1,340,633 +0.07(+1.33%)
Dec 20, 2002 5.287 5.333 5.170 5.263 913,093 -0.23(-4.26%)
Dec 19, 2002 5.614 5.614 5.427 5.497 2,865,006 +0.07(+1.29%)
Dec 18, 2002 4.889 5.497 4.889 5.427 1,499,705 +0.51(+10.48%)
Dec 17, 2002 5.497 5.591 4.866 4.912 1,768,089 -0.47(-8.70%)
Dec 16, 2002 5.287 5.427 4.982 5.380 1,165,872 +0.19(+3.60%)
Dec 13, 2002 5.146 5.193 4.959 5.193 1,439,941 +0.19(+3.74%)
Dec 12, 2002 4.491 5.029 4.468 5.006 1,541,130 +0.58(+13.23%)
Dec 11, 2002 4.398 4.444 4.304 4.421 533,175 +0.07(+1.61%)
Dec 10, 2002 4.538 4.538 4.234 4.351 459,688 -0.23(-5.10%)
Dec 09, 2002 4.678 4.678 4.444 4.585 1,255,390 +0.02(+0.51%)
Dec 06, 2002 4.515 4.585 4.444 4.561 1,759,026 +0.21(+4.84%)
Dec 05, 2002 4.351 4.491 4.281 4.351 1,427,501 +0.00(+0.00%)
Dec 04, 2002 4.374 4.398 4.234 4.351 481,875 +0.19(+4.49%)
Dec 03, 2002 4.023 4.187 4.000 4.164 643,726 +0.21(+5.33%)
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.