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

Kinross Gold Corporation (NY: KGC )

7.505 -0.485 (-6.07%)
Streaming Delayed Price Updated: 11:17 AM EDT, Jun 7, 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 (%)
Oct 31, 2002 3.852 3.922 3.806 3.852 315,658 +0.02(+0.61%)
Oct 30, 2002 3.993 3.993 3.782 3.829 526,767 -0.07(-1.80%)
Oct 29, 2002 3.993 4.133 3.899 3.899 28,846,094 -0.05(-1.18%)
Oct 28, 2002 3.852 3.969 3.689 3.946 620,137 +0.28(+7.64%)
Oct 25, 2002 3.782 3.829 3.619 3.666 362,471 +0.05(+1.29%)
Oct 24, 2002 3.736 3.759 3.596 3.619 538,588 -0.19(-4.91%)
Oct 23, 2002 3.876 3.922 3.736 3.806 341,184 -0.07(-1.81%)
Oct 22, 2002 3.689 3.899 3.689 3.876 485,265 +0.16(+4.40%)
Oct 21, 2002 3.922 3.922 3.666 3.712 16,827,960 -0.14(-3.64%)
Oct 18, 2002 3.922 3.946 3.806 3.852 802,979 -0.02(-0.60%)
Oct 17, 2002 3.969 3.969 3.712 3.876 1,837,027 -0.33(-7.78%)
Oct 16, 2002 4.203 4.366 4.156 4.203 510,363 +0.07(+1.70%)
Oct 15, 2002 4.436 4.436 4.086 4.133 703,870 -0.63(-13.24%)
Oct 14, 2002 4.646 4.763 4.483 4.763 487,663 +0.37(+8.51%)
Oct 11, 2002 4.436 4.483 4.296 4.389 564,329 -0.05(-1.05%)
Oct 10, 2002 4.156 4.436 3.946 4.436 892,708 +0.21(+4.97%)
Oct 09, 2002 4.109 4.296 4.086 4.226 428,472 +0.12(+2.84%)
Oct 08, 2002 4.133 4.226 3.922 4.109 569,255 -0.35(-7.85%)
Oct 07, 2002 4.716 4.810 4.413 4.459 554,607 -0.30(-6.37%)
Oct 04, 2002 4.670 4.810 4.623 4.763 455,798 +0.07(+1.49%)
Oct 03, 2002 4.646 4.763 4.576 4.693 308,719 +0.05(+1.01%)
Oct 02, 2002 4.786 4.810 4.506 4.646 519,486 -0.05(-1.00%)
Oct 01, 2002 4.973 5.043 4.600 4.693 378,661 -0.42(-8.22%)
Sep 30, 2002 5.347 5.347 5.067 5.113 554,436 +0.07(+1.39%)
Sep 27, 2002 4.996 5.137 4.856 5.043 457,811 +0.14(+2.86%)
Sep 26, 2002 4.973 5.020 4.856 4.903 704,598 -0.30(-5.83%)
Sep 25, 2002 5.370 5.370 5.160 5.207 19,380,636 -0.21(-3.88%)
Sep 24, 2002 5.393 5.510 5.323 5.417 567,884 +0.14(+2.65%)
Sep 23, 2002 5.323 5.440 5.253 5.277 493,531 +0.00(+0.00%)
Sep 20, 2002 5.323 5.440 5.277 5.277 384,871 -0.05(-0.88%)
Sep 19, 2002 5.440 5.463 5.300 5.323 504,110 +0.09(+1.79%)
Sep 18, 2002 5.347 5.440 5.230 5.230 649,519 +0.00(+0.00%)
Sep 17, 2002 5.090 5.323 5.090 5.230 503,810 -0.19(-3.45%)
Sep 16, 2002 5.300 5.440 5.253 5.417 430,614 +0.05(+0.87%)
Sep 13, 2002 5.487 5.510 5.277 5.370 716,847 -0.12(-2.13%)
Sep 12, 2002 5.183 5.510 5.183 5.487 943,847 +0.42(+8.29%)
Sep 11, 2002 5.043 5.137 4.973 5.067 529,337 -0.21(-3.98%)
Sep 10, 2002 5.230 5.300 5.183 5.277 482,995 -0.14(-2.59%)
Sep 09, 2002 5.300 5.417 5.253 5.417 825,036 +0.33(+6.42%)
Sep 06, 2002 5.113 5.137 4.973 5.090 592,726 +0.02(+0.46%)
Sep 05, 2002 5.043 5.207 4.996 5.067 867,652 +0.16(+3.33%)
Sep 04, 2002 4.903 4.973 4.810 4.903 494,730 +0.00(+0.00%)
Sep 03, 2002 4.786 4.950 4.740 4.903 770,642 +0.26(+5.53%)
Aug 30, 2002 4.786 4.903 4.623 4.646 396,692 +0.02(+0.51%)
Aug 29, 2002 4.436 4.670 4.413 4.623 359,773 +0.33(+7.61%)
Aug 28, 2002 4.459 4.530 4.273 4.296 380,245 -0.12(-2.65%)
Aug 27, 2002 4.179 4.459 4.086 4.413 506,509 +0.33(+8.00%)
Aug 26, 2002 3.876 4.109 3.876 4.086 321,911 +0.21(+5.42%)
Aug 23, 2002 3.899 3.899 3.806 3.876 416,608 -0.02(-0.60%)
Aug 22, 2002 3.712 3.922 3.666 3.899 430,057 +0.09(+2.45%)
Aug 21, 2002 3.899 3.922 3.736 3.806 350,864 -0.16(-4.12%)
Aug 20, 2002 3.969 4.086 3.899 3.969 305,164 -0.37(-8.60%)
Aug 16, 2002 4.249 4.413 4.226 4.343 419,007 +0.02(+0.54%)
Aug 15, 2002 4.179 4.366 4.086 4.319 523,898 +0.12(+2.78%)
Aug 14, 2002 4.296 4.436 4.179 4.203 543,557 -0.05(-1.10%)
Aug 13, 2002 4.226 4.273 4.133 4.249 247,429 +0.02(+0.55%)
Aug 12, 2002 4.413 4.436 4.109 4.226 517,944 -0.09(-2.16%)
Aug 07, 2002 4.413 4.530 4.249 4.319 866,068 +0.12(+2.78%)
Aug 06, 2002 4.179 4.203 3.969 4.203 426,973 -0.21(-4.76%)
Aug 05, 2002 4.600 4.646 4.203 4.413 1,902,557 +0.30(+7.39%)
Aug 02, 2002 4.063 4.226 3.993 4.109 929,456 +0.14(+3.53%)
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.