Kinross Gold Corporation (NY: KGC )

9.285 +0.075 (+0.81%)
Streaming Delayed Price Updated: 11:27 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 6.953 7.032 6.274 6.718 677,178 -0.34(-4.81%)
May 28, 2002 7.058 7.267 6.797 7.058 704,760 +0.00(+0.00%)
May 27, 2002 7.189 7.581 6.875 7.058 911,792 +0.00(+0.00%)
May 24, 2002 7.189 7.581 6.875 7.058 911,792 -0.24(-3.23%)
May 23, 2002 6.666 7.555 6.535 7.293 1,133,897 +0.39(+5.68%)
May 22, 2002 6.797 7.006 6.509 6.901 1,387,600 +0.39(+6.02%)
May 21, 2002 6.143 6.535 6.012 6.509 1,149,237 +0.10(+1.63%)
May 20, 2002 5.594 6.457 5.568 6.404 1,667,163 +0.91(+16.67%)
May 17, 2002 5.280 5.490 5.280 5.490 395,052 +0.21(+3.96%)
May 16, 2002 5.254 5.359 5.150 5.280 281,131 +0.05(+1.00%)
May 15, 2002 5.124 5.333 4.914 5.228 448,341 +0.10(+2.04%)
May 14, 2002 5.254 5.254 5.071 5.124 518,805 -0.34(-6.22%)
May 13, 2002 5.463 5.542 5.280 5.463 608,512 +0.05(+0.97%)
May 10, 2002 5.359 5.490 5.333 5.411 550,748 +0.21(+4.02%)
May 09, 2002 4.967 5.254 4.967 5.202 386,254 +0.24(+4.74%)
May 08, 2002 4.967 5.280 4.784 4.967 825,988 -0.26(-5.00%)
May 07, 2002 5.176 5.490 4.967 5.228 1,361,052 +0.00(+0.00%)
May 06, 2002 4.705 5.228 4.653 5.228 988,378 +0.50(+10.50%)
May 03, 2002 4.601 4.810 4.601 4.731 457,445 +0.21(+4.62%)
May 02, 2002 4.470 4.522 4.339 4.522 304,045 +0.00(+0.00%)
May 01, 2002 4.052 4.758 3.947 4.522 629,819 +0.13(+2.98%)
Apr 30, 2002 4.522 4.522 4.261 4.392 610,310 -0.31(-6.67%)
Apr 29, 2002 4.836 4.836 4.575 4.705 652,581 -0.13(-2.70%)
Apr 26, 2002 4.339 4.836 4.052 4.836 1,292,576 +0.50(+11.45%)
Apr 25, 2002 4.679 4.705 4.313 4.339 1,989,227 -0.05(-1.19%)
Apr 24, 2002 4.130 4.575 4.078 4.392 1,458,026 +0.37(+9.09%)
Apr 23, 2002 3.947 4.104 3.817 4.026 764,322 +0.08(+1.99%)
Apr 22, 2002 3.738 4.000 3.686 3.947 723,734 +0.29(+7.86%)
Apr 19, 2002 3.555 3.764 3.529 3.660 845,192 +0.03(+0.72%)
Apr 18, 2002 3.764 3.843 3.581 3.634 1,336,951 +0.08(+2.21%)
Apr 17, 2002 3.634 3.660 3.477 3.555 1,145,374 +0.13(+3.82%)
Apr 16, 2002 3.555 3.555 3.346 3.424 822,851 -0.13(-3.68%)
Apr 15, 2002 3.738 3.764 3.451 3.555 354,579 -0.24(-6.21%)
Apr 12, 2002 3.346 3.817 3.346 3.790 1,536,448 +0.50(+15.08%)
Apr 11, 2002 3.398 3.477 3.294 3.294 403,545 -0.08(-2.33%)
Apr 10, 2002 3.032 3.398 3.032 3.372 532,003 +0.29(+9.32%)
Apr 09, 2002 3.189 3.241 3.032 3.085 396,506 -0.18(-5.60%)
Apr 08, 2002 3.398 3.477 3.163 3.268 242,379 -0.13(-3.85%)
Apr 05, 2002 3.477 3.477 3.320 3.398 168,127 -0.08(-2.26%)
Apr 04, 2002 3.424 3.529 3.294 3.477 174,439 +0.08(+2.31%)
Apr 03, 2002 3.320 3.581 3.268 3.398 505,875 -0.03(-0.76%)
Apr 02, 2002 3.843 3.921 3.398 3.424 577,296 -0.34(-9.03%)
Apr 01, 2002 3.268 3.790 3.215 3.764 626,415 +0.44(+13.39%)
Mar 29, 2002 3.503 3.503 3.294 3.320 291,153 +0.00(+0.00%)
Mar 28, 2002 3.503 3.503 3.294 3.320 291,153 -0.16(-4.51%)
Mar 27, 2002 3.215 3.477 3.215 3.477 586,324 +0.34(+10.83%)
Mar 26, 2002 3.294 3.294 3.032 3.137 380,286 -0.16(-4.76%)
Mar 25, 2002 3.320 3.555 2.640 3.294 709,312 -0.03(-0.79%)
Mar 22, 2002 3.085 3.398 3.085 3.320 1,050,656 +0.29(+9.48%)
Mar 21, 2002 2.823 3.058 2.823 3.032 348,459 +0.16(+5.45%)
Mar 20, 2002 2.719 2.902 2.719 2.875 194,370 +0.08(+2.80%)
Mar 19, 2002 2.849 2.875 2.692 2.797 99,843 -0.05(-1.83%)
Mar 18, 2002 2.719 2.875 2.719 2.849 132,742 +0.10(+3.81%)
Mar 15, 2002 2.745 2.745 2.666 2.745 44,222 +0.08(+2.94%)
Mar 14, 2002 2.719 2.771 2.666 2.666 129,414 -0.05(-1.92%)
Mar 13, 2002 2.719 2.823 2.719 2.719 102,674 -0.05(-1.89%)
Mar 12, 2002 2.719 2.797 2.692 2.771 116,446 +0.10(+3.92%)
Mar 11, 2002 2.640 2.666 2.614 2.666 85,842 +0.08(+3.03%)
Mar 08, 2002 2.562 2.640 2.536 2.588 244,980 +0.00(+0.00%)
Mar 07, 2002 2.692 2.823 2.588 2.588 263,763 -0.24(-8.33%)
Mar 06, 2002 2.771 2.849 2.692 2.823 265,294 +0.05(+1.89%)
Mar 05, 2002 2.823 2.849 2.745 2.771 151,257 +0.00(+0.00%)
Mar 04, 2002 2.849 2.928 2.745 2.771 111,549 -0.08(-2.75%)
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.