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

Kinross Gold Corporation (NY: KGC )

6.740 +0.010 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 29, 2002 3.163 3.163 2.974 2.997 322,468 +0.00(+0.00%)
Mar 28, 2002 3.163 3.163 2.974 2.997 322,468 -0.14(-4.51%)
Mar 27, 2002 2.903 3.139 2.903 3.139 649,386 +0.31(+10.83%)
Mar 26, 2002 2.974 2.974 2.738 2.832 421,188 -0.14(-4.76%)
Mar 25, 2002 2.997 3.210 2.384 2.974 785,602 -0.02(-0.79%)
Mar 22, 2002 2.785 3.068 2.785 2.997 1,163,659 +0.26(+9.48%)
Mar 21, 2002 2.549 2.761 2.549 2.738 385,937 +0.14(+5.45%)
Mar 20, 2002 2.455 2.620 2.455 2.596 215,275 +0.07(+2.80%)
Mar 19, 2002 2.573 2.596 2.431 2.525 110,582 -0.05(-1.84%)
Mar 18, 2002 2.455 2.596 2.455 2.573 147,019 +0.09(+3.81%)
Mar 15, 2002 2.478 2.478 2.407 2.478 48,978 +0.07(+2.94%)
Mar 14, 2002 2.455 2.502 2.407 2.407 143,333 -0.05(-1.92%)
Mar 13, 2002 2.455 2.549 2.455 2.455 113,717 -0.05(-1.89%)
Mar 12, 2002 2.455 2.525 2.431 2.502 128,970 +0.09(+3.92%)
Mar 11, 2002 2.384 2.407 2.360 2.407 95,075 +0.07(+3.03%)
Mar 08, 2002 2.313 2.384 2.289 2.337 271,329 +0.00(+0.00%)
Mar 07, 2002 2.431 2.549 2.337 2.337 292,132 -0.21(-8.33%)
Mar 06, 2002 2.502 2.573 2.431 2.549 293,827 +0.05(+1.89%)
Mar 05, 2002 2.549 2.573 2.478 2.502 167,526 +0.00(+0.00%)
Mar 04, 2002 2.573 2.643 2.478 2.502 123,547 -0.07(-2.75%)
Mar 01, 2002 2.502 2.620 2.502 2.573 314,757 -0.02(-0.91%)
Feb 28, 2002 2.620 2.620 2.478 2.596 123,759 +0.02(+0.92%)
Feb 27, 2002 2.620 2.620 2.478 2.573 166,297 -0.02(-0.91%)
Feb 26, 2002 2.431 2.643 2.431 2.596 10,401,539 +0.12(+4.76%)
Feb 25, 2002 2.431 2.478 2.407 2.478 189,091 -0.02(-0.94%)
Feb 22, 2002 2.549 2.573 2.455 2.502 211,123 +0.05(+1.92%)
Feb 21, 2002 2.360 2.478 2.313 2.455 142,952 +0.12(+5.05%)
Feb 20, 2002 2.313 2.360 2.266 2.337 127,402 +0.02(+1.02%)
Feb 19, 2002 2.431 2.478 2.266 2.313 334,840 -0.14(-5.77%)
Feb 18, 2002 2.596 2.643 2.431 2.455 339,119 +0.00(+0.00%)
Feb 15, 2002 2.596 2.643 2.431 2.455 339,119 -0.07(-2.80%)
Feb 14, 2002 2.525 2.596 2.431 2.525 420,171 +0.07(+2.88%)
Feb 13, 2002 2.313 2.478 2.266 2.455 293,997 -0.02(-0.95%)
Feb 12, 2002 2.478 2.549 2.407 2.478 399,495 -0.02(-0.94%)
Feb 11, 2002 2.478 2.502 2.384 2.502 361,066 -0.12(-4.50%)
Feb 08, 2002 2.643 2.761 2.596 2.620 584,519 +0.00(+0.00%)
Feb 07, 2002 2.596 2.643 2.478 2.620 301,835 +0.07(+2.78%)
Feb 06, 2002 2.832 2.832 2.384 2.549 795,431 -0.21(-7.69%)
Feb 05, 2002 2.596 2.785 2.525 2.761 1,025,918 +0.24(+9.35%)
Feb 04, 2002 2.478 2.596 2.478 2.525 615,152 +0.07(+2.88%)
Feb 01, 2002 2.219 2.478 2.219 2.455 693,450 +0.19(+8.33%)
Jan 31, 2002 2.148 2.266 2.124 2.266 125,115 +0.12(+5.49%)
Jan 30, 2002 2.195 2.219 2.124 2.148 131,089 -0.02(-1.09%)
Jan 29, 2002 2.053 2.195 2.053 2.171 175,915 +0.12(+5.75%)
Jan 28, 2002 2.101 2.148 2.030 2.053 205,149 -0.09(-4.40%)
Jan 25, 2002 2.053 2.148 2.053 2.148 194,091 +0.09(+4.60%)
Jan 24, 2002 2.030 2.077 2.030 2.053 106,303 +0.00(+0.00%)
Jan 23, 2002 2.053 2.077 2.030 2.053 227,266 -0.02(-1.14%)
Jan 22, 2002 2.077 2.101 2.006 2.077 161,255 +0.02(+1.15%)
Jan 21, 2002 2.124 2.124 2.030 2.053 140,960 +0.00(+0.00%)
Jan 18, 2002 2.124 2.124 2.030 2.053 140,960 -0.02(-1.14%)
Jan 17, 2002 2.124 2.124 2.030 2.077 114,565 -0.05(-2.22%)
Jan 16, 2002 2.124 2.242 2.077 2.124 379,073 +0.05(+2.27%)
Jan 15, 2002 1.912 2.077 1.912 2.077 127,064 +0.12(+6.02%)
Jan 14, 2002 1.983 2.030 1.912 1.959 179,686 -0.07(-3.49%)
Jan 11, 2002 1.888 2.053 1.888 2.030 94,863 -0.05(-2.27%)
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.