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

Kinross Gold Corporation (NY: KGC )

9.485 -0.315 (-3.21%)
Streaming Delayed Price Updated: 3:19 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 4.467 4.493 4.440 4.467 100,650 +0.00(+0.00%)
Nov 27, 2002 4.545 4.545 4.336 4.467 295,443 -0.05(-1.16%)
Nov 26, 2002 4.467 4.571 4.440 4.519 154,402 +0.08(+1.76%)
Nov 25, 2002 4.388 4.467 4.336 4.440 242,763 +0.03(+0.59%)
Nov 22, 2002 4.388 4.676 4.310 4.414 453,750 +0.05(+1.20%)
Nov 21, 2002 4.493 4.493 4.310 4.362 305,129 -0.16(-3.47%)
Nov 20, 2002 4.519 4.545 4.440 4.519 287,058 +0.03(+0.58%)
Nov 19, 2002 4.623 4.623 4.440 4.493 535,258 -0.34(-7.03%)
Nov 18, 2002 4.963 4.963 4.806 4.832 260,871 -0.13(-2.63%)
Nov 15, 2002 4.963 5.015 4.911 4.963 338,513 +0.13(+2.70%)
Nov 14, 2002 4.702 4.884 4.676 4.832 290,389 -0.03(-0.54%)
Nov 13, 2002 5.093 5.093 4.728 4.858 425,228 -0.26(-5.10%)
Nov 12, 2002 4.963 5.120 4.754 5.120 395,940 +0.16(+3.16%)
Nov 11, 2002 4.989 4.989 4.858 4.963 208,575 +0.00(+0.00%)
Nov 08, 2002 5.172 5.198 4.911 4.963 544,408 -0.10(-2.06%)
Nov 07, 2002 5.067 5.093 4.963 5.067 405,128 +0.13(+2.65%)
Nov 06, 2002 4.623 4.989 4.597 4.937 485,067 +0.16(+3.28%)
Nov 05, 2002 4.780 4.780 4.623 4.780 294,371 +0.08(+1.67%)
Nov 04, 2002 4.440 4.832 4.362 4.702 660,526 +0.16(+3.45%)
Nov 01, 2002 4.519 4.571 4.440 4.545 304,669 +0.24(+5.45%)
Oct 31, 2002 4.310 4.388 4.258 4.310 282,158 +0.03(+0.61%)
Oct 30, 2002 4.467 4.467 4.231 4.284 470,863 -0.08(-1.80%)
Oct 29, 2002 4.467 4.623 4.362 4.362 25,784,750 -0.05(-1.18%)
Oct 28, 2002 4.310 4.440 4.127 4.414 554,324 +0.31(+7.64%)
Oct 25, 2002 4.231 4.284 4.049 4.101 324,003 +0.05(+1.29%)
Oct 24, 2002 4.179 4.205 4.022 4.049 481,430 -0.21(-4.91%)
Oct 23, 2002 4.336 4.388 4.179 4.258 304,975 -0.08(-1.81%)
Oct 22, 2002 4.127 4.362 4.127 4.336 433,765 +0.18(+4.40%)
Oct 21, 2002 4.388 4.388 4.101 4.153 15,042,061 -0.16(-3.64%)
Oct 18, 2002 4.388 4.414 4.258 4.310 717,761 -0.03(-0.60%)
Oct 17, 2002 4.440 4.440 4.153 4.336 1,642,069 -0.37(-7.78%)
Oct 16, 2002 4.702 4.884 4.649 4.702 456,200 +0.08(+1.69%)
Oct 15, 2002 4.963 4.963 4.571 4.623 629,170 -0.71(-13.24%)
Oct 14, 2002 5.198 5.329 5.015 5.329 435,909 +0.42(+8.51%)
Oct 11, 2002 4.963 5.015 4.806 4.911 504,439 -0.05(-1.05%)
Oct 10, 2002 4.649 4.963 4.414 4.963 797,968 +0.24(+4.97%)
Oct 09, 2002 4.597 4.806 4.571 4.728 383,000 +0.13(+2.84%)
Oct 08, 2002 4.623 4.728 4.388 4.597 508,842 -0.39(-7.85%)
Oct 07, 2002 5.276 5.381 4.937 4.989 495,748 -0.34(-6.37%)
Oct 04, 2002 5.224 5.381 5.172 5.329 407,425 +0.08(+1.49%)
Oct 03, 2002 5.198 5.329 5.120 5.250 275,956 +0.05(+1.01%)
Oct 02, 2002 5.355 5.381 5.041 5.198 464,355 -0.05(-1.00%)
Oct 01, 2002 5.564 5.642 5.146 5.250 338,475 -0.47(-8.22%)
Sep 30, 2002 5.981 5.981 5.668 5.720 495,595 +0.08(+1.39%)
Sep 27, 2002 5.590 5.746 5.433 5.642 409,225 +0.16(+2.86%)
Sep 26, 2002 5.564 5.616 5.433 5.485 629,821 -0.34(-5.83%)
Sep 25, 2002 6.008 6.008 5.773 5.825 17,323,830 -0.24(-3.88%)
Sep 24, 2002 6.034 6.164 5.955 6.060 507,616 +0.16(+2.65%)
Sep 23, 2002 5.955 6.086 5.877 5.903 441,154 +0.00(+0.00%)
Sep 20, 2002 5.955 6.086 5.903 5.903 344,026 -0.05(-0.88%)
Sep 19, 2002 6.086 6.112 5.929 5.955 450,611 +0.10(+1.79%)
Sep 18, 2002 5.981 6.086 5.851 5.851 580,587 +0.00(+0.00%)
Sep 17, 2002 5.694 5.955 5.694 5.851 450,343 -0.21(-3.45%)
Sep 16, 2002 5.929 6.086 5.877 6.060 384,914 +0.05(+0.87%)
Sep 13, 2002 6.138 6.164 5.903 6.008 640,771 -0.13(-2.13%)
Sep 12, 2002 5.799 6.164 5.799 6.138 843,680 +0.47(+8.29%)
Sep 11, 2002 5.642 5.746 5.564 5.668 473,160 -0.24(-3.98%)
Sep 10, 2002 5.851 5.929 5.799 5.903 431,736 -0.16(-2.59%)
Sep 09, 2002 5.929 6.060 5.877 6.060 737,478 +0.37(+6.42%)
Sep 06, 2002 5.720 5.746 5.564 5.694 529,822 +0.03(+0.46%)
Sep 05, 2002 5.642 5.825 5.590 5.668 775,571 +0.18(+3.33%)
Sep 04, 2002 5.485 5.564 5.381 5.485 442,226 +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.