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
)
7.400
-0.590 (-7.38%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jun 28, 2002
5.580
5.604
4.996
5.323
955,326
-0.26(-4.60%)
Jun 27, 2002
5.650
5.814
5.510
5.580
999,912
-0.30(-5.16%)
Jun 26, 2002
6.070
6.164
5.767
5.884
1,587,755
+0.16(+2.86%)
Jun 25, 2002
5.697
5.814
5.393
5.720
876,004
+0.14(+2.51%)
Jun 21, 2002
5.580
5.604
5.370
5.580
724,643
+0.21(+3.91%)
Jun 20, 2002
5.183
5.440
5.137
5.370
1,023,340
+0.28(+5.50%)
Jun 19, 2002
5.137
5.230
4.950
5.090
770,385
+0.02(+0.46%)
Jun 18, 2002
4.973
5.067
4.786
5.067
538,203
+0.23(+4.83%)
Jun 17, 2002
4.880
4.880
4.693
4.833
604,418
-0.16(-3.27%)
Jun 14, 2002
5.393
5.463
4.950
4.996
944,575
-0.14(-2.73%)
Jun 12, 2002
5.744
5.767
5.043
5.137
1,495,157
-0.28(-5.17%)
Jun 11, 2002
4.553
5.487
4.506
5.417
2,218,344
+0.70(+14.85%)
Jun 10, 2002
5.487
5.580
4.436
4.716
2,646,773
-1.28(-21.40%)
Jun 07, 2002
6.187
6.397
5.907
6.000
534,091
-0.07(-1.15%)
Jun 06, 2002
5.954
6.211
5.954
6.070
392,195
+0.07(+1.17%)
Jun 05, 2002
6.070
6.070
5.837
6.000
569,769
+0.00(+0.00%)
May 31, 2002
6.211
6.281
5.604
6.000
758,179
-0.30(-4.81%)
May 28, 2002
6.304
6.491
6.070
6.304
789,059
+0.00(+0.00%)
May 27, 2002
6.421
6.771
6.141
6.304
1,020,856
+0.00(+0.00%)
May 24, 2002
6.421
6.771
6.141
6.304
1,020,856
-0.21(-3.23%)
May 23, 2002
5.954
6.748
5.837
6.514
1,269,528
+0.35(+5.68%)
May 22, 2002
6.070
6.257
5.814
6.164
1,553,577
+0.35(+6.02%)
May 21, 2002
5.487
5.837
5.370
5.814
1,286,702
+0.09(+1.63%)
May 20, 2002
4.996
5.767
4.973
5.720
1,866,580
+0.82(+16.67%)
May 17, 2002
4.716
4.903
4.716
4.903
442,306
+0.19(+3.96%)
May 16, 2002
4.693
4.786
4.600
4.716
314,758
+0.05(+1.00%)
May 15, 2002
4.576
4.763
4.389
4.670
501,969
+0.09(+2.04%)
May 14, 2002
4.693
4.693
4.530
4.576
580,862
-0.30(-6.22%)
May 13, 2002
4.880
4.950
4.716
4.880
681,298
+0.05(+0.97%)
May 10, 2002
4.786
4.903
4.763
4.833
616,625
+0.19(+4.02%)
May 09, 2002
4.436
4.693
4.436
4.646
432,455
+0.21(+4.74%)
May 08, 2002
4.436
4.716
4.273
4.436
924,788
-0.23(-5.00%)
May 07, 2002
4.623
4.903
4.436
4.670
1,523,853
+0.00(+0.00%)
May 06, 2002
4.203
4.670
4.156
4.670
1,106,602
+0.44(+10.50%)
May 03, 2002
4.109
4.296
4.109
4.226
512,162
+0.19(+4.62%)
May 02, 2002
3.993
4.039
3.876
4.039
340,413
+0.00(+0.00%)
May 01, 2002
3.619
4.249
3.526
4.039
705,155
+0.12(+2.98%)
Apr 30, 2002
4.039
4.039
3.806
3.922
683,311
-0.28(-6.67%)
Apr 29, 2002
4.319
4.319
4.086
4.203
730,639
-0.12(-2.70%)
Apr 26, 2002
3.876
4.319
3.619
4.319
1,447,187
+0.44(+11.45%)
Apr 25, 2002
4.179
4.203
3.852
3.876
2,227,167
-0.05(-1.19%)
Apr 24, 2002
3.689
4.086
3.642
3.922
1,632,427
+0.33(+9.09%)
Apr 23, 2002
3.526
3.666
3.409
3.596
855,746
+0.07(+1.99%)
Apr 22, 2002
3.339
3.572
3.292
3.526
810,303
+0.26(+7.86%)
Apr 19, 2002
3.175
3.362
3.152
3.269
946,288
+0.02(+0.72%)
Apr 18, 2002
3.362
3.432
3.199
3.245
1,496,870
+0.07(+2.21%)
Apr 17, 2002
3.245
3.269
3.105
3.175
1,282,377
+0.12(+3.82%)
Apr 16, 2002
3.175
3.175
2.989
3.059
921,276
-0.12(-3.68%)
Apr 15, 2002
3.339
3.362
3.082
3.175
396,992
-0.21(-6.21%)
Apr 12, 2002
2.989
3.409
2.989
3.385
1,720,229
+0.44(+15.08%)
Apr 11, 2002
3.035
3.105
2.942
2.942
451,815
-0.07(-2.33%)
Apr 10, 2002
2.708
3.035
2.708
3.012
595,638
+0.26(+9.32%)
Apr 09, 2002
2.848
2.895
2.708
2.755
443,934
-0.16(-5.60%)
Apr 08, 2002
3.035
3.105
2.825
2.919
271,371
-0.12(-3.85%)
Apr 05, 2002
3.105
3.105
2.965
3.035
188,238
-0.07(-2.26%)
Apr 04, 2002
3.059
3.152
2.942
3.105
195,305
+0.07(+2.31%)
Apr 03, 2002
2.965
3.199
2.919
3.035
566,385
-0.02(-0.76%)
Apr 02, 2002
3.432
3.502
3.035
3.059
646,349
-0.30(-9.03%)
Apr 01, 2002
2.919
3.385
2.872
3.362
701,343
+0.40(+13.39%)
Mar 29, 2002
3.129
3.129
2.942
2.965
325,980
+0.00(+0.00%)
Mar 28, 2002
3.129
3.129
2.942
2.965
325,980
-0.14(-4.51%)
Mar 27, 2002
2.872
3.105
2.872
3.105
656,457
+0.30(+10.83%)
Mar 26, 2002
2.942
2.942
2.708
2.802
425,774
-0.14(-4.76%)
Mar 25, 2002
2.965
3.175
2.358
2.942
794,156
-0.02(-0.79%)
Mar 22, 2002
2.755
3.035
2.755
2.965
1,176,329
+0.26(+9.48%)
Mar 21, 2002
2.522
2.732
2.522
2.708
390,139
+0.14(+5.45%)
Mar 20, 2002
2.428
2.592
2.428
2.568
217,619
+0.07(+2.80%)
Mar 19, 2002
2.545
2.568
2.405
2.498
111,786
-0.05(-1.84%)
Mar 18, 2002
2.428
2.568
2.428
2.545
148,620
+0.09(+3.81%)
Mar 15, 2002
2.452
2.452
2.381
2.452
49,511
+0.07(+2.94%)
Mar 14, 2002
2.428
2.475
2.381
2.381
144,894
-0.05(-1.92%)
Mar 13, 2002
2.428
2.522
2.428
2.428
114,956
-0.05(-1.89%)
Mar 12, 2002
2.428
2.498
2.405
2.475
130,374
+0.09(+3.92%)
Mar 11, 2002
2.358
2.381
2.335
2.381
96,110
+0.07(+3.03%)
Mar 08, 2002
2.288
2.358
2.265
2.311
274,284
+0.00(+0.00%)
Mar 07, 2002
2.405
2.522
2.311
2.311
295,313
-0.21(-8.33%)
Mar 06, 2002
2.475
2.545
2.405
2.522
297,026
+0.05(+1.89%)
Mar 05, 2002
2.522
2.545
2.452
2.475
169,350
+0.00(+0.00%)
Mar 04, 2002
2.545
2.615
2.452
2.475
124,892
-0.07(-2.75%)
Mar 01, 2002
2.475
2.592
2.475
2.545
318,185
-0.02(-0.91%)
Feb 28, 2002
2.592
2.592
2.452
2.568
125,106
+0.02(+0.92%)
Feb 27, 2002
2.592
2.592
2.452
2.545
168,108
-0.02(-0.91%)
Feb 26, 2002
2.405
2.615
2.405
2.568
10,514,798
+0.12(+4.76%)
Feb 25, 2002
2.405
2.452
2.381
2.452
191,150
-0.02(-0.94%)
Feb 22, 2002
2.522
2.545
2.428
2.475
213,422
+0.05(+1.92%)
Feb 21, 2002
2.335
2.452
2.288
2.428
144,508
+0.12(+5.05%)
Feb 20, 2002
2.288
2.335
2.241
2.311
128,790
+0.02(+1.02%)
Feb 19, 2002
2.405
2.452
2.241
2.288
338,486
-0.14(-5.77%)
Feb 18, 2002
2.568
2.615
2.405
2.428
342,812
+0.00(+0.00%)
Feb 15, 2002
2.568
2.615
2.405
2.428
342,812
-0.07(-2.80%)
Feb 14, 2002
2.498
2.568
2.405
2.498
424,746
+0.07(+2.88%)
Feb 13, 2002
2.288
2.452
2.241
2.428
297,198
-0.02(-0.95%)
Feb 12, 2002
2.452
2.522
2.381
2.452
403,845
-0.02(-0.94%)
Feb 11, 2002
2.452
2.475
2.358
2.475
364,998
-0.12(-4.50%)
Feb 08, 2002
2.615
2.732
2.568
2.592
590,884
+0.00(+0.00%)
Feb 07, 2002
2.568
2.615
2.452
2.592
305,121
+0.07(+2.78%)
Feb 06, 2002
2.802
2.802
2.358
2.522
804,092
-0.21(-7.69%)
Feb 05, 2002
2.568
2.755
2.498
2.732
1,037,088
+0.23(+9.35%)
Feb 04, 2002
2.452
2.568
2.452
2.498
621,850
+0.07(+2.88%)
Feb 01, 2002
2.195
2.452
2.195
2.428
701,000
+0.19(+8.33%)
Jan 31, 2002
2.125
2.241
2.101
2.241
126,477
+0.12(+5.49%)
Jan 30, 2002
2.171
2.195
2.101
2.125
132,516
-0.02(-1.09%)
Jan 29, 2002
2.031
2.171
2.031
2.148
177,830
+0.12(+5.75%)
Jan 28, 2002
2.078
2.125
2.008
2.031
207,383
-0.09(-4.40%)
Jan 25, 2002
2.031
2.125
2.031
2.125
196,204
+0.09(+4.60%)
Jan 24, 2002
2.008
2.055
2.008
2.031
107,460
+0.00(+0.00%)
Jan 23, 2002
2.031
2.055
2.008
2.031
229,740
-0.02(-1.14%)
Jan 22, 2002
2.055
2.078
1.985
2.055
163,011
+0.02(+1.15%)
Jan 21, 2002
2.101
2.101
2.008
2.031
142,495
+0.00(+0.00%)
Jan 18, 2002
2.101
2.101
2.008
2.031
142,495
-0.02(-1.14%)
Jan 17, 2002
2.101
2.101
2.008
2.055
115,812
-0.05(-2.22%)
Jan 16, 2002
2.101
2.218
2.055
2.101
383,201
+0.05(+2.27%)
Jan 15, 2002
1.891
2.055
1.891
2.055
128,447
+0.12(+6.02%)
Jan 14, 2002
1.961
2.008
1.891
1.938
181,642
-0.07(-3.49%)
Jan 11, 2002
1.868
2.031
1.868
2.008
95,896
-0.05(-2.27%)
Jan 10, 2002
2.055
2.148
2.008
2.055
601,292
+0.28(+15.79%)
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
.