Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Kinross Gold Corporation
(NY:
KGC
)
8.130
+0.010 (+0.12%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 29, 2002
3.151
3.151
2.963
2.986
323,687
+0.00(+0.00%)
Mar 28, 2002
3.151
3.151
2.963
2.986
323,687
-0.14(-4.51%)
Mar 27, 2002
2.892
3.127
2.892
3.127
651,840
+0.31(+10.83%)
Mar 26, 2002
2.963
2.963
2.728
2.822
422,779
-0.14(-4.76%)
Mar 25, 2002
2.986
3.198
2.375
2.963
788,570
-0.02(-0.79%)
Mar 22, 2002
2.775
3.057
2.775
2.986
1,168,055
+0.26(+9.48%)
Mar 21, 2002
2.539
2.751
2.539
2.728
387,395
+0.14(+5.45%)
Mar 20, 2002
2.445
2.610
2.445
2.586
216,089
+0.07(+2.80%)
Mar 19, 2002
2.563
2.586
2.422
2.516
111,000
-0.05(-1.83%)
Mar 18, 2002
2.445
2.586
2.445
2.563
147,575
+0.09(+3.81%)
Mar 15, 2002
2.469
2.469
2.398
2.469
49,163
+0.07(+2.94%)
Mar 14, 2002
2.445
2.492
2.398
2.398
143,875
-0.05(-1.92%)
Mar 13, 2002
2.445
2.539
2.445
2.445
114,147
-0.05(-1.89%)
Mar 12, 2002
2.445
2.516
2.422
2.492
129,457
+0.09(+3.92%)
Mar 11, 2002
2.375
2.398
2.351
2.398
95,434
+0.07(+3.03%)
Mar 08, 2002
2.304
2.375
2.281
2.328
272,354
+0.00(+0.00%)
Mar 07, 2002
2.422
2.539
2.328
2.328
293,236
-0.21(-8.33%)
Mar 06, 2002
2.492
2.563
2.422
2.539
294,937
+0.05(+1.89%)
Mar 05, 2002
2.539
2.563
2.469
2.492
168,159
+0.00(+0.00%)
Mar 04, 2002
2.563
2.634
2.469
2.492
124,014
-0.07(-2.75%)
Mar 01, 2002
2.492
2.610
2.492
2.563
315,947
-0.02(-0.91%)
Feb 28, 2002
2.610
2.610
2.469
2.586
124,226
+0.02(+0.92%)
Feb 27, 2002
2.610
2.610
2.469
2.563
166,925
-0.02(-0.91%)
Feb 26, 2002
2.422
2.634
2.422
2.586
10,440,839
+0.12(+4.76%)
Feb 25, 2002
2.422
2.469
2.398
2.469
189,806
-0.02(-0.94%)
Feb 22, 2002
2.539
2.563
2.445
2.492
211,921
+0.05(+1.92%)
Feb 21, 2002
2.351
2.469
2.304
2.445
143,492
+0.12(+5.05%)
Feb 20, 2002
2.304
2.351
2.257
2.328
127,884
+0.02(+1.02%)
Feb 19, 2002
2.422
2.469
2.257
2.304
336,105
-0.14(-5.77%)
Feb 18, 2002
2.586
2.634
2.422
2.445
340,401
+0.00(+0.00%)
Feb 15, 2002
2.586
2.634
2.422
2.445
340,401
-0.07(-2.80%)
Feb 14, 2002
2.516
2.586
2.422
2.516
421,758
+0.07(+2.88%)
Feb 13, 2002
2.304
2.469
2.257
2.445
295,107
-0.02(-0.95%)
Feb 12, 2002
2.469
2.539
2.398
2.469
401,004
-0.02(-0.94%)
Feb 11, 2002
2.469
2.492
2.375
2.492
362,431
-0.12(-4.50%)
Feb 08, 2002
2.634
2.751
2.586
2.610
586,728
+0.00(+0.00%)
Feb 07, 2002
2.586
2.634
2.469
2.610
302,975
+0.07(+2.78%)
Feb 06, 2002
2.822
2.822
2.375
2.539
798,437
-0.21(-7.69%)
Feb 05, 2002
2.586
2.775
2.516
2.751
1,029,794
+0.24(+9.35%)
Feb 04, 2002
2.469
2.586
2.469
2.516
617,476
+0.07(+2.88%)
Feb 01, 2002
2.210
2.469
2.210
2.445
696,070
+0.19(+8.33%)
Jan 31, 2002
2.140
2.257
2.116
2.257
125,587
+0.12(+5.49%)
Jan 30, 2002
2.187
2.210
2.116
2.140
131,584
-0.02(-1.09%)
Jan 29, 2002
2.046
2.187
2.046
2.163
176,579
+0.12(+5.75%)
Jan 28, 2002
2.093
2.140
2.022
2.046
205,924
-0.09(-4.40%)
Jan 25, 2002
2.046
2.140
2.046
2.140
194,824
+0.09(+4.60%)
Jan 24, 2002
2.022
2.069
2.022
2.046
106,704
+0.00(+0.00%)
Jan 23, 2002
2.046
2.069
2.022
2.046
228,124
-0.02(-1.14%)
Jan 22, 2002
2.069
2.093
1.999
2.069
161,864
+0.02(+1.15%)
Jan 21, 2002
2.116
2.116
2.022
2.046
141,493
+0.00(+0.00%)
Jan 18, 2002
2.116
2.116
2.022
2.046
141,493
-0.02(-1.14%)
Jan 17, 2002
2.116
2.116
2.022
2.069
114,998
-0.05(-2.22%)
Jan 16, 2002
2.116
2.234
2.069
2.116
380,505
+0.05(+2.27%)
Jan 15, 2002
1.905
2.069
1.905
2.069
127,544
+0.12(+6.02%)
Jan 14, 2002
1.975
2.022
1.905
1.952
180,364
-0.07(-3.49%)
Jan 11, 2002
1.881
2.046
1.881
2.022
95,222
-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
.