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 (%)
Jul 31, 2002
4.063
4.156
3.876
3.899
959,480
-0.07(-1.76%)
Jul 30, 2002
3.596
4.063
3.526
3.969
1,185,923
+0.61(+18.06%)
Jul 29, 2002
3.129
3.432
3.012
3.362
979,396
+0.23(+7.46%)
Jul 26, 2002
3.619
3.642
2.919
3.129
1,567,111
-0.70(-18.29%)
Jul 25, 2002
4.203
4.203
3.736
3.829
383,158
-0.37(-8.89%)
Jul 24, 2002
3.549
4.249
3.526
4.203
1,108,144
+0.14(+3.45%)
Jul 23, 2002
4.670
4.670
3.736
4.063
1,470,315
-0.70(-14.71%)
Jul 22, 2002
5.137
5.137
4.716
4.763
1,032,677
-0.23(-4.67%)
Jul 19, 2002
5.183
5.277
4.926
4.996
795,869
+0.19(+3.88%)
Jul 17, 2002
5.043
5.043
4.810
4.810
489,976
-0.49(-9.25%)
Jul 12, 2002
5.277
5.487
5.253
5.300
541,330
-0.14(-2.57%)
Jul 11, 2002
5.557
5.604
5.347
5.440
573,581
-0.12(-2.10%)
Jul 10, 2002
5.253
5.580
5.137
5.557
1,219,202
+0.21(+3.93%)
Jul 09, 2002
4.833
5.370
4.833
5.347
1,489,075
+0.56(+11.71%)
Jul 08, 2002
4.833
4.856
4.693
4.786
760,748
+0.09(+1.99%)
Jul 05, 2002
4.903
4.903
4.693
4.693
363,199
-0.30(-6.07%)
Jul 04, 2002
5.253
5.253
4.926
4.996
414,124
+0.00(+0.00%)
Jul 03, 2002
5.253
5.253
4.926
4.996
17,697,412
-0.26(-4.89%)
Jul 02, 2002
5.417
5.463
5.137
5.253
426,373
-0.14(-2.60%)
Jul 01, 2002
5.253
5.440
4.926
5.393
674,017
+0.07(+1.32%)
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%)
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
.