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%)
Mar 01, 2002 2.475 2.592 2.475 2.545 318,185 -0.02(-0.91%)
Feb 28, 2002 2.592 2.592 2.452 2.568 125,106 +0.02(+0.92%)
Feb 27, 2002 2.592 2.592 2.452 2.545 168,108 -0.02(-0.91%)
Feb 26, 2002 2.405 2.615 2.405 2.568 10,514,798 +0.12(+4.76%)
Feb 25, 2002 2.405 2.452 2.381 2.452 191,150 -0.02(-0.94%)
Feb 22, 2002 2.522 2.545 2.428 2.475 213,422 +0.05(+1.92%)
Feb 21, 2002 2.335 2.452 2.288 2.428 144,508 +0.12(+5.05%)
Feb 20, 2002 2.288 2.335 2.241 2.311 128,790 +0.02(+1.02%)
Feb 19, 2002 2.405 2.452 2.241 2.288 338,486 -0.14(-5.77%)
Feb 18, 2002 2.568 2.615 2.405 2.428 342,812 +0.00(+0.00%)
Feb 15, 2002 2.568 2.615 2.405 2.428 342,812 -0.07(-2.80%)
Feb 14, 2002 2.498 2.568 2.405 2.498 424,746 +0.07(+2.88%)
Feb 13, 2002 2.288 2.452 2.241 2.428 297,198 -0.02(-0.95%)
Feb 12, 2002 2.452 2.522 2.381 2.452 403,845 -0.02(-0.94%)
Feb 11, 2002 2.452 2.475 2.358 2.475 364,998 -0.12(-4.50%)
Feb 08, 2002 2.615 2.732 2.568 2.592 590,884 +0.00(+0.00%)
Feb 07, 2002 2.568 2.615 2.452 2.592 305,121 +0.07(+2.78%)
Feb 06, 2002 2.802 2.802 2.358 2.522 804,092 -0.21(-7.69%)
Feb 05, 2002 2.568 2.755 2.498 2.732 1,037,088 +0.23(+9.35%)
Feb 04, 2002 2.452 2.568 2.452 2.498 621,850 +0.07(+2.88%)
Feb 01, 2002 2.195 2.452 2.195 2.428 701,000 +0.19(+8.33%)
Jan 31, 2002 2.125 2.241 2.101 2.241 126,477 +0.12(+5.49%)
Jan 30, 2002 2.171 2.195 2.101 2.125 132,516 -0.02(-1.09%)
Jan 29, 2002 2.031 2.171 2.031 2.148 177,830 +0.12(+5.75%)
Jan 28, 2002 2.078 2.125 2.008 2.031 207,383 -0.09(-4.40%)
Jan 25, 2002 2.031 2.125 2.031 2.125 196,204 +0.09(+4.60%)
Jan 24, 2002 2.008 2.055 2.008 2.031 107,460 +0.00(+0.00%)
Jan 23, 2002 2.031 2.055 2.008 2.031 229,740 -0.02(-1.14%)
Jan 22, 2002 2.055 2.078 1.985 2.055 163,011 +0.02(+1.15%)
Jan 21, 2002 2.101 2.101 2.008 2.031 142,495 +0.00(+0.00%)
Jan 18, 2002 2.101 2.101 2.008 2.031 142,495 -0.02(-1.14%)
Jan 17, 2002 2.101 2.101 2.008 2.055 115,812 -0.05(-2.22%)
Jan 16, 2002 2.101 2.218 2.055 2.101 383,201 +0.05(+2.27%)
Jan 15, 2002 1.891 2.055 1.891 2.055 128,447 +0.12(+6.02%)
Jan 14, 2002 1.961 2.008 1.891 1.938 181,642 -0.07(-3.49%)
Jan 11, 2002 1.868 2.031 1.868 2.008 95,896 -0.05(-2.27%)
Jan 10, 2002 2.055 2.148 2.008 2.055 601,292 +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.