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 (%)
Aug 30, 2002
4.820
4.938
4.656
4.679
393,902
+0.02(+0.50%)
Aug 29, 2002
4.468
4.703
4.444
4.656
357,242
+0.33(+7.61%)
Aug 28, 2002
4.491
4.562
4.303
4.326
377,571
-0.12(-2.65%)
Aug 27, 2002
4.209
4.491
4.115
4.444
502,946
+0.33(+8.00%)
Aug 26, 2002
3.903
4.138
3.903
4.115
319,647
+0.21(+5.42%)
Aug 23, 2002
3.927
3.927
3.833
3.903
413,678
-0.02(-0.60%)
Aug 22, 2002
3.739
3.950
3.692
3.927
427,032
+0.09(+2.45%)
Aug 21, 2002
3.927
3.950
3.762
3.833
348,396
-0.16(-4.12%)
Aug 20, 2002
3.997
4.115
3.927
3.997
303,018
-0.38(-8.60%)
Aug 16, 2002
4.279
4.444
4.256
4.373
416,060
+0.02(+0.54%)
Aug 15, 2002
4.209
4.397
4.115
4.350
520,213
+0.12(+2.78%)
Aug 14, 2002
4.326
4.468
4.209
4.232
539,733
-0.05(-1.10%)
Aug 13, 2002
4.256
4.303
4.162
4.279
245,689
+0.02(+0.55%)
Aug 12, 2002
4.444
4.468
4.138
4.256
514,301
-0.09(-2.16%)
Aug 07, 2002
4.444
4.562
4.279
4.350
859,976
+0.12(+2.78%)
Aug 06, 2002
4.209
4.232
3.997
4.232
423,970
-0.21(-4.76%)
Aug 05, 2002
4.632
4.679
4.232
4.444
1,889,175
+0.31(+7.39%)
Aug 02, 2002
4.091
4.256
4.021
4.138
922,919
+0.14(+3.53%)
Aug 01, 2002
3.645
4.044
3.645
3.997
646,268
+0.07(+1.80%)
Jul 31, 2002
4.091
4.185
3.903
3.927
952,731
-0.07(-1.76%)
Jul 30, 2002
3.621
4.091
3.551
3.997
1,177,582
+0.61(+18.06%)
Jul 29, 2002
3.151
3.456
3.033
3.386
972,507
+0.24(+7.46%)
Jul 26, 2002
3.645
3.668
2.939
3.151
1,556,089
-0.71(-18.29%)
Jul 25, 2002
4.232
4.232
3.762
3.856
380,463
-0.38(-8.89%)
Jul 24, 2002
3.574
4.279
3.551
4.232
1,100,349
+0.14(+3.45%)
Jul 23, 2002
4.703
4.703
3.762
4.091
1,459,973
-0.71(-14.71%)
Jul 22, 2002
5.173
5.173
4.750
4.797
1,025,413
-0.24(-4.67%)
Jul 19, 2002
5.220
5.314
4.961
5.032
790,271
+0.19(+3.88%)
Jul 17, 2002
5.079
5.079
4.844
4.844
486,530
-0.49(-9.25%)
Jul 12, 2002
5.314
5.526
5.291
5.338
537,522
-0.14(-2.58%)
Jul 11, 2002
5.596
5.643
5.385
5.479
569,546
-0.12(-2.10%)
Jul 10, 2002
5.291
5.620
5.173
5.596
1,210,627
+0.21(+3.93%)
Jul 09, 2002
4.867
5.408
4.867
5.385
1,478,601
+0.56(+11.71%)
Jul 08, 2002
4.867
4.891
4.726
4.820
755,397
+0.09(+1.99%)
Jul 05, 2002
4.938
4.938
4.726
4.726
360,644
-0.31(-6.07%)
Jul 04, 2002
5.291
5.291
4.961
5.032
411,211
+0.00(+0.00%)
Jul 03, 2002
5.291
5.291
4.961
5.032
17,572,932
-0.26(-4.89%)
Jul 02, 2002
5.455
5.502
5.173
5.291
423,374
-0.14(-2.60%)
Jul 01, 2002
5.291
5.479
4.961
5.432
669,276
+0.07(+1.32%)
Jun 28, 2002
5.620
5.643
5.032
5.361
948,606
-0.26(-4.60%)
Jun 27, 2002
5.690
5.855
5.549
5.620
992,879
-0.31(-5.16%)
Jun 26, 2002
6.113
6.208
5.808
5.925
1,576,587
+0.16(+2.86%)
Jun 25, 2002
5.737
5.855
5.432
5.761
869,843
+0.14(+2.51%)
Jun 21, 2002
5.620
5.643
5.408
5.620
719,546
+0.21(+3.91%)
Jun 20, 2002
5.220
5.479
5.173
5.408
1,016,142
+0.28(+5.50%)
Jun 19, 2002
5.173
5.267
4.985
5.126
764,966
+0.02(+0.46%)
Jun 18, 2002
5.008
5.102
4.820
5.102
534,417
+0.24(+4.83%)
Jun 17, 2002
4.914
4.914
4.726
4.867
600,167
-0.16(-3.27%)
Jun 14, 2002
5.432
5.502
4.985
5.032
937,931
-0.14(-2.73%)
Jun 12, 2002
5.784
5.808
5.079
5.173
1,484,640
-0.28(-5.17%)
Jun 11, 2002
4.585
5.526
4.538
5.455
2,202,740
+0.71(+14.85%)
Jun 10, 2002
5.526
5.620
4.468
4.750
2,628,157
-1.29(-21.40%)
Jun 07, 2002
6.231
6.443
5.949
6.043
530,335
-0.07(-1.15%)
Jun 06, 2002
5.996
6.255
5.996
6.113
389,436
+0.07(+1.17%)
Jun 05, 2002
6.113
6.113
5.878
6.043
565,761
+0.00(+0.00%)
May 31, 2002
6.255
6.325
5.643
6.043
752,846
-0.31(-4.81%)
May 28, 2002
6.349
6.537
6.113
6.349
783,509
+0.00(+0.00%)
May 27, 2002
6.466
6.819
6.184
6.349
1,013,675
+0.00(+0.00%)
May 24, 2002
6.466
6.819
6.184
6.349
1,013,675
-0.21(-3.23%)
May 23, 2002
5.996
6.795
5.878
6.560
1,260,598
+0.35(+5.68%)
May 22, 2002
6.113
6.302
5.855
6.208
1,542,649
+0.35(+6.02%)
May 21, 2002
5.526
5.878
5.408
5.855
1,277,652
+0.09(+1.63%)
May 20, 2002
5.032
5.808
5.008
5.761
1,853,450
+0.82(+16.67%)
May 17, 2002
4.750
4.938
4.750
4.938
439,195
+0.19(+3.96%)
May 16, 2002
4.726
4.820
4.632
4.750
312,544
+0.05(+1.00%)
May 15, 2002
4.609
4.797
4.421
4.703
498,438
+0.09(+2.04%)
May 14, 2002
4.726
4.726
4.562
4.609
576,776
-0.31(-6.22%)
May 13, 2002
4.914
4.985
4.750
4.914
676,506
+0.05(+0.97%)
May 10, 2002
4.820
4.938
4.797
4.867
612,288
+0.19(+4.02%)
May 09, 2002
4.468
4.726
4.468
4.679
429,414
+0.21(+4.74%)
May 08, 2002
4.468
4.750
4.303
4.468
918,283
-0.24(-5.00%)
May 07, 2002
4.656
4.938
4.468
4.703
1,513,134
+0.00(+0.00%)
May 06, 2002
4.232
4.703
4.185
4.703
1,098,818
+0.45(+10.50%)
May 03, 2002
4.138
4.326
4.138
4.256
508,560
+0.19(+4.62%)
May 02, 2002
4.021
4.068
3.903
4.068
338,019
+0.00(+0.00%)
May 01, 2002
3.645
4.279
3.551
4.068
700,195
+0.12(+2.98%)
Apr 30, 2002
4.068
4.068
3.833
3.950
678,505
-0.28(-6.67%)
Apr 29, 2002
4.350
4.350
4.115
4.232
725,500
-0.12(-2.70%)
Apr 26, 2002
3.903
4.350
3.645
4.350
1,437,008
+0.45(+11.45%)
Apr 25, 2002
4.209
4.232
3.880
3.903
2,211,501
-0.05(-1.19%)
Apr 24, 2002
3.715
4.115
3.668
3.950
1,620,945
+0.33(+9.09%)
Apr 23, 2002
3.551
3.692
3.433
3.621
849,726
+0.07(+1.99%)
Apr 22, 2002
3.362
3.598
3.315
3.551
804,603
+0.26(+7.86%)
Apr 19, 2002
3.198
3.386
3.174
3.292
939,633
+0.02(+0.72%)
Apr 18, 2002
3.386
3.456
3.221
3.268
1,486,341
+0.07(+2.21%)
Apr 17, 2002
3.268
3.292
3.127
3.198
1,273,357
+0.12(+3.82%)
Apr 16, 2002
3.198
3.198
3.010
3.080
914,796
-0.12(-3.68%)
Apr 15, 2002
3.362
3.386
3.104
3.198
394,200
-0.21(-6.21%)
Apr 12, 2002
3.010
3.433
3.010
3.409
1,708,129
+0.45(+15.08%)
Apr 11, 2002
3.057
3.127
2.963
2.963
448,637
-0.07(-2.33%)
Apr 10, 2002
2.728
3.057
2.728
3.033
591,449
+0.26(+9.32%)
Apr 09, 2002
2.869
2.916
2.728
2.775
440,811
-0.16(-5.60%)
Apr 08, 2002
3.057
3.127
2.845
2.939
269,462
-0.12(-3.85%)
Apr 05, 2002
3.127
3.127
2.986
3.057
186,914
-0.07(-2.26%)
Apr 04, 2002
3.080
3.174
2.963
3.127
193,931
+0.07(+2.31%)
Apr 03, 2002
2.986
3.221
2.939
3.057
562,401
-0.02(-0.76%)
Apr 02, 2002
3.456
3.527
3.057
3.080
641,803
-0.31(-9.03%)
Apr 01, 2002
2.939
3.409
2.892
3.386
696,410
+0.40(+13.39%)
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%)
Jan 10, 2002
2.069
2.163
2.022
2.069
597,062
+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
.