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

Kinross Gold Corporation (NY: KGC )

9.460 -0.340 (-3.47%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Nov 29, 2002 4.470 4.496 4.444 4.470 100,570 +0.00(+0.00%)
Nov 27, 2002 4.548 4.548 4.339 4.470 295,208 -0.05(-1.16%)
Nov 26, 2002 4.470 4.575 4.444 4.522 154,279 +0.08(+1.76%)
Nov 25, 2002 4.392 4.470 4.339 4.444 242,570 +0.03(+0.59%)
Nov 22, 2002 4.392 4.679 4.313 4.418 453,390 +0.05(+1.20%)
Nov 21, 2002 4.496 4.496 4.313 4.366 304,887 -0.16(-3.47%)
Nov 20, 2002 4.522 4.548 4.444 4.522 286,831 +0.03(+0.58%)
Nov 19, 2002 4.627 4.627 4.444 4.496 534,834 -0.34(-7.03%)
Nov 18, 2002 4.967 4.967 4.810 4.836 260,665 -0.13(-2.63%)
Nov 15, 2002 4.967 5.019 4.914 4.967 338,245 +0.13(+2.70%)
Nov 14, 2002 4.705 4.888 4.679 4.836 290,159 -0.03(-0.54%)
Nov 13, 2002 5.097 5.097 4.731 4.862 424,891 -0.26(-5.10%)
Nov 12, 2002 4.967 5.124 4.758 5.124 395,626 +0.16(+3.16%)
Nov 11, 2002 4.993 4.993 4.862 4.967 208,409 +0.00(+0.00%)
Nov 08, 2002 5.176 5.202 4.914 4.967 543,977 -0.10(-2.06%)
Nov 07, 2002 5.071 5.097 4.967 5.071 404,807 +0.13(+2.65%)
Nov 06, 2002 4.627 4.993 4.601 4.941 484,682 +0.16(+3.28%)
Nov 05, 2002 4.784 4.784 4.627 4.784 294,137 +0.08(+1.67%)
Nov 04, 2002 4.444 4.836 4.366 4.705 660,002 +0.16(+3.45%)
Nov 01, 2002 4.522 4.575 4.444 4.548 304,428 +0.24(+5.45%)
Oct 31, 2002 4.313 4.392 4.261 4.313 281,934 +0.03(+0.61%)
Oct 30, 2002 4.470 4.470 4.235 4.287 470,490 -0.08(-1.80%)
Oct 29, 2002 4.470 4.627 4.366 4.366 25,764,316 -0.05(-1.18%)
Oct 28, 2002 4.313 4.444 4.130 4.418 553,885 +0.31(+7.64%)
Oct 25, 2002 4.235 4.287 4.052 4.104 323,746 +0.05(+1.29%)
Oct 24, 2002 4.183 4.209 4.026 4.052 481,048 -0.21(-4.91%)
Oct 23, 2002 4.339 4.392 4.183 4.261 304,734 -0.08(-1.81%)
Oct 22, 2002 4.130 4.366 4.130 4.339 433,421 +0.18(+4.40%)
Oct 21, 2002 4.392 4.392 4.104 4.156 15,030,141 -0.16(-3.64%)
Oct 18, 2002 4.392 4.418 4.261 4.313 717,192 -0.03(-0.60%)
Oct 17, 2002 4.444 4.444 4.156 4.339 1,640,768 -0.37(-7.78%)
Oct 16, 2002 4.705 4.888 4.653 4.705 455,839 +0.08(+1.70%)
Oct 15, 2002 4.967 4.967 4.575 4.627 628,672 -0.71(-13.24%)
Oct 14, 2002 5.202 5.333 5.019 5.333 435,564 +0.42(+8.51%)
Oct 11, 2002 4.967 5.019 4.810 4.914 504,039 -0.05(-1.05%)
Oct 10, 2002 4.653 4.967 4.418 4.967 797,335 +0.24(+4.97%)
Oct 09, 2002 4.601 4.810 4.575 4.731 382,696 +0.13(+2.84%)
Oct 08, 2002 4.627 4.731 4.392 4.601 508,438 -0.39(-7.85%)
Oct 07, 2002 5.280 5.385 4.941 4.993 495,355 -0.34(-6.37%)
Oct 04, 2002 5.228 5.385 5.176 5.333 407,102 +0.08(+1.49%)
Oct 03, 2002 5.202 5.333 5.124 5.254 275,737 +0.05(+1.00%)
Oct 02, 2002 5.359 5.385 5.045 5.202 463,987 -0.05(-0.99%)
Oct 01, 2002 5.568 5.646 5.150 5.254 338,206 -0.47(-8.22%)
Sep 30, 2002 5.986 5.986 5.673 5.725 495,202 +0.08(+1.39%)
Sep 27, 2002 5.594 5.751 5.437 5.646 408,900 +0.16(+2.86%)
Sep 26, 2002 5.568 5.620 5.437 5.490 629,322 -0.34(-5.83%)
Sep 25, 2002 6.012 6.012 5.777 5.829 17,310,100 -0.24(-3.88%)
Sep 24, 2002 6.039 6.169 5.960 6.065 507,214 +0.16(+2.65%)
Sep 23, 2002 5.960 6.091 5.882 5.908 440,805 +0.00(+0.00%)
Sep 20, 2002 5.960 6.091 5.908 5.908 343,753 -0.05(-0.88%)
Sep 19, 2002 6.091 6.117 5.934 5.960 450,253 +0.10(+1.79%)
Sep 18, 2002 5.986 6.091 5.856 5.856 580,127 +0.00(+0.00%)
Sep 17, 2002 5.699 5.960 5.699 5.856 449,986 -0.21(-3.45%)
Sep 16, 2002 5.934 6.091 5.882 6.065 384,609 +0.05(+0.87%)
Sep 13, 2002 6.143 6.169 5.908 6.012 640,263 -0.13(-2.13%)
Sep 12, 2002 5.803 6.169 5.803 6.143 843,011 +0.47(+8.29%)
Sep 11, 2002 5.646 5.751 5.568 5.673 472,785 -0.24(-3.98%)
Sep 10, 2002 5.856 5.934 5.803 5.908 431,394 -0.16(-2.59%)
Sep 09, 2002 5.934 6.065 5.882 6.065 736,893 +0.37(+6.42%)
Sep 06, 2002 5.725 5.751 5.568 5.699 529,402 +0.03(+0.46%)
Sep 05, 2002 5.646 5.829 5.594 5.673 774,956 +0.18(+3.33%)
Sep 04, 2002 5.490 5.568 5.385 5.490 441,876 +0.00(+0.00%)
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.