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

Kinross Gold Corporation (NY: KGC )

7.400 -0.590 (-7.38%)
Official Closing Price Updated: 7:00 PM 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 (%)
May 31, 2002 6.211 6.281 5.604 6.000 758,179 -0.30(-4.81%)
May 28, 2002 6.304 6.491 6.070 6.304 789,059 +0.00(+0.00%)
May 27, 2002 6.421 6.771 6.141 6.304 1,020,856 +0.00(+0.00%)
May 24, 2002 6.421 6.771 6.141 6.304 1,020,856 -0.21(-3.23%)
May 23, 2002 5.954 6.748 5.837 6.514 1,269,528 +0.35(+5.68%)
May 22, 2002 6.070 6.257 5.814 6.164 1,553,577 +0.35(+6.02%)
May 21, 2002 5.487 5.837 5.370 5.814 1,286,702 +0.09(+1.63%)
May 20, 2002 4.996 5.767 4.973 5.720 1,866,580 +0.82(+16.67%)
May 17, 2002 4.716 4.903 4.716 4.903 442,306 +0.19(+3.96%)
May 16, 2002 4.693 4.786 4.600 4.716 314,758 +0.05(+1.00%)
May 15, 2002 4.576 4.763 4.389 4.670 501,969 +0.09(+2.04%)
May 14, 2002 4.693 4.693 4.530 4.576 580,862 -0.30(-6.22%)
May 13, 2002 4.880 4.950 4.716 4.880 681,298 +0.05(+0.97%)
May 10, 2002 4.786 4.903 4.763 4.833 616,625 +0.19(+4.02%)
May 09, 2002 4.436 4.693 4.436 4.646 432,455 +0.21(+4.74%)
May 08, 2002 4.436 4.716 4.273 4.436 924,788 -0.23(-5.00%)
May 07, 2002 4.623 4.903 4.436 4.670 1,523,853 +0.00(+0.00%)
May 06, 2002 4.203 4.670 4.156 4.670 1,106,602 +0.44(+10.50%)
May 03, 2002 4.109 4.296 4.109 4.226 512,162 +0.19(+4.62%)
May 02, 2002 3.993 4.039 3.876 4.039 340,413 +0.00(+0.00%)
May 01, 2002 3.619 4.249 3.526 4.039 705,155 +0.12(+2.98%)
Apr 30, 2002 4.039 4.039 3.806 3.922 683,311 -0.28(-6.67%)
Apr 29, 2002 4.319 4.319 4.086 4.203 730,639 -0.12(-2.70%)
Apr 26, 2002 3.876 4.319 3.619 4.319 1,447,187 +0.44(+11.45%)
Apr 25, 2002 4.179 4.203 3.852 3.876 2,227,167 -0.05(-1.19%)
Apr 24, 2002 3.689 4.086 3.642 3.922 1,632,427 +0.33(+9.09%)
Apr 23, 2002 3.526 3.666 3.409 3.596 855,746 +0.07(+1.99%)
Apr 22, 2002 3.339 3.572 3.292 3.526 810,303 +0.26(+7.86%)
Apr 19, 2002 3.175 3.362 3.152 3.269 946,288 +0.02(+0.72%)
Apr 18, 2002 3.362 3.432 3.199 3.245 1,496,870 +0.07(+2.21%)
Apr 17, 2002 3.245 3.269 3.105 3.175 1,282,377 +0.12(+3.82%)
Apr 16, 2002 3.175 3.175 2.989 3.059 921,276 -0.12(-3.68%)
Apr 15, 2002 3.339 3.362 3.082 3.175 396,992 -0.21(-6.21%)
Apr 12, 2002 2.989 3.409 2.989 3.385 1,720,229 +0.44(+15.08%)
Apr 11, 2002 3.035 3.105 2.942 2.942 451,815 -0.07(-2.33%)
Apr 10, 2002 2.708 3.035 2.708 3.012 595,638 +0.26(+9.32%)
Apr 09, 2002 2.848 2.895 2.708 2.755 443,934 -0.16(-5.60%)
Apr 08, 2002 3.035 3.105 2.825 2.919 271,371 -0.12(-3.85%)
Apr 05, 2002 3.105 3.105 2.965 3.035 188,238 -0.07(-2.26%)
Apr 04, 2002 3.059 3.152 2.942 3.105 195,305 +0.07(+2.31%)
Apr 03, 2002 2.965 3.199 2.919 3.035 566,385 -0.02(-0.76%)
Apr 02, 2002 3.432 3.502 3.035 3.059 646,349 -0.30(-9.03%)
Apr 01, 2002 2.919 3.385 2.872 3.362 701,343 +0.40(+13.39%)
Mar 29, 2002 3.129 3.129 2.942 2.965 325,980 +0.00(+0.00%)
Mar 28, 2002 3.129 3.129 2.942 2.965 325,980 -0.14(-4.51%)
Mar 27, 2002 2.872 3.105 2.872 3.105 656,457 +0.30(+10.83%)
Mar 26, 2002 2.942 2.942 2.708 2.802 425,774 -0.14(-4.76%)
Mar 25, 2002 2.965 3.175 2.358 2.942 794,156 -0.02(-0.79%)
Mar 22, 2002 2.755 3.035 2.755 2.965 1,176,329 +0.26(+9.48%)
Mar 21, 2002 2.522 2.732 2.522 2.708 390,139 +0.14(+5.45%)
Mar 20, 2002 2.428 2.592 2.428 2.568 217,619 +0.07(+2.80%)
Mar 19, 2002 2.545 2.568 2.405 2.498 111,786 -0.05(-1.84%)
Mar 18, 2002 2.428 2.568 2.428 2.545 148,620 +0.09(+3.81%)
Mar 15, 2002 2.452 2.452 2.381 2.452 49,511 +0.07(+2.94%)
Mar 14, 2002 2.428 2.475 2.381 2.381 144,894 -0.05(-1.92%)
Mar 13, 2002 2.428 2.522 2.428 2.428 114,956 -0.05(-1.89%)
Mar 12, 2002 2.428 2.498 2.405 2.475 130,374 +0.09(+3.92%)
Mar 11, 2002 2.358 2.381 2.335 2.381 96,110 +0.07(+3.03%)
Mar 08, 2002 2.288 2.358 2.265 2.311 274,284 +0.00(+0.00%)
Mar 07, 2002 2.405 2.522 2.311 2.311 295,313 -0.21(-8.33%)
Mar 06, 2002 2.475 2.545 2.405 2.522 297,026 +0.05(+1.89%)
Mar 05, 2002 2.522 2.545 2.452 2.475 169,350 +0.00(+0.00%)
Mar 04, 2002 2.545 2.615 2.452 2.475 124,892 -0.07(-2.75%)
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.