Skip to main content

Kinross Gold Corporation (NY: KGC )

10.08 -0.40 (-3.82%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 5.355 5.485 5.172 5.198 354,592 +0.03(+0.51%)
Aug 29, 2002 4.963 5.224 4.937 5.172 321,591 +0.37(+7.61%)
Aug 28, 2002 4.989 5.067 4.780 4.806 339,891 -0.13(-2.65%)
Aug 27, 2002 4.676 4.989 4.571 4.937 452,754 +0.37(+8.00%)
Aug 26, 2002 4.336 4.597 4.336 4.571 287,747 +0.24(+5.42%)
Aug 23, 2002 4.362 4.362 4.258 4.336 372,395 -0.03(-0.60%)
Aug 22, 2002 4.153 4.388 4.101 4.362 384,416 +0.10(+2.45%)
Aug 21, 2002 4.362 4.388 4.179 4.258 313,628 -0.18(-4.12%)
Aug 20, 2002 4.440 4.571 4.362 4.440 272,778 -0.42(-8.60%)
Aug 16, 2002 4.754 4.937 4.728 4.858 374,539 +0.03(+0.54%)
Aug 15, 2002 4.676 4.884 4.571 4.832 468,298 +0.13(+2.78%)
Aug 14, 2002 4.806 4.963 4.676 4.702 485,871 -0.05(-1.10%)
Aug 13, 2002 4.728 4.780 4.623 4.754 221,170 +0.03(+0.55%)
Aug 12, 2002 4.937 4.963 4.597 4.728 462,976 -0.10(-2.16%)
Aug 07, 2002 4.937 5.067 4.754 4.832 774,155 +0.13(+2.78%)
Aug 06, 2002 4.676 4.702 4.440 4.702 381,660 -0.24(-4.76%)
Aug 05, 2002 5.146 5.198 4.702 4.937 1,700,645 +0.34(+7.39%)
Aug 02, 2002 4.545 4.728 4.467 4.597 830,816 +0.16(+3.53%)
Aug 01, 2002 4.049 4.493 4.049 4.440 581,774 +0.08(+1.80%)
Jul 31, 2002 4.545 4.649 4.336 4.362 857,654 -0.08(-1.76%)
Jul 30, 2002 4.022 4.545 3.944 4.440 1,060,065 +0.68(+18.06%)
Jul 29, 2002 3.500 3.840 3.369 3.761 875,456 +0.26(+7.46%)
Jul 26, 2002 4.049 4.075 3.265 3.500 1,400,799 -0.78(-18.29%)
Jul 25, 2002 4.702 4.702 4.179 4.284 342,495 -0.42(-8.89%)
Jul 24, 2002 3.970 4.754 3.944 4.702 990,540 +0.16(+3.45%)
Jul 23, 2002 5.224 5.224 4.179 4.545 1,314,275 -0.78(-14.71%)
Jul 22, 2002 5.746 5.746 5.276 5.329 923,082 -0.26(-4.67%)
Jul 19, 2002 5.799 5.903 5.511 5.590 711,406 +0.21(+3.88%)
Jul 17, 2002 5.642 5.642 5.381 5.381 437,977 -0.55(-9.25%)
Jul 12, 2002 5.903 6.138 5.877 5.929 483,880 -0.16(-2.58%)
Jul 11, 2002 6.217 6.269 5.981 6.086 512,708 -0.13(-2.10%)
Jul 10, 2002 5.877 6.243 5.746 6.217 1,089,812 +0.24(+3.93%)
Jul 09, 2002 5.407 6.008 5.407 5.981 1,331,044 +0.63(+11.71%)
Jul 08, 2002 5.407 5.433 5.250 5.355 680,012 +0.10(+1.99%)
Jul 05, 2002 5.485 5.485 5.250 5.250 324,654 -0.34(-6.07%)
Jul 04, 2002 5.877 5.877 5.511 5.590 370,174 +0.00(+0.00%)
Jul 03, 2002 5.877 5.877 5.511 5.590 15,819,241 -0.29(-4.89%)
Jul 02, 2002 6.060 6.112 5.746 5.877 381,124 -0.16(-2.60%)
Jul 01, 2002 5.877 6.086 5.511 6.034 602,486 +0.08(+1.32%)
Jun 28, 2002 6.243 6.269 5.590 5.955 853,940 -0.29(-4.60%)
Jun 27, 2002 6.321 6.504 6.164 6.243 893,794 -0.34(-5.16%)
Jun 26, 2002 6.791 6.896 6.452 6.582 1,419,252 +0.18(+2.86%)
Jun 25, 2002 6.373 6.504 6.034 6.399 783,037 +0.16(+2.51%)
Jun 21, 2002 6.243 6.269 6.008 6.243 647,738 +0.24(+3.91%)
Jun 20, 2002 5.799 6.086 5.746 6.008 914,736 +0.31(+5.50%)
Jun 19, 2002 5.746 5.851 5.537 5.694 688,627 +0.03(+0.46%)
Jun 18, 2002 5.564 5.668 5.355 5.668 481,085 +0.26(+4.83%)
Jun 17, 2002 5.459 5.459 5.250 5.407 540,273 -0.18(-3.27%)
Jun 14, 2002 6.034 6.112 5.537 5.590 844,330 -0.16(-2.73%)
Jun 12, 2002 6.426 6.452 5.642 5.746 1,336,480 -0.31(-5.17%)
Jun 11, 2002 5.093 6.138 5.041 6.060 1,982,918 +0.78(+14.85%)
Jun 10, 2002 6.138 6.243 4.963 5.276 2,365,880 -1.44(-21.40%)
Jun 07, 2002 6.922 7.157 6.608 6.713 477,410 -0.08(-1.15%)
Jun 06, 2002 6.661 6.948 6.661 6.791 350,573 +0.08(+1.17%)
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.