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 (%)
Jan 30, 2003
5.515
5.680
5.421
5.633
1,068,756
+0.16(+3.00%)
Jan 29, 2003
5.773
5.844
5.421
5.468
906,800
-0.23(-4.12%)
Jan 28, 2003
5.867
5.961
5.586
5.703
1,175,448
-0.26(-4.33%)
Jan 27, 2003
6.337
6.337
5.867
5.961
1,464,123
-0.19(-3.05%)
Jan 24, 2003
5.938
6.149
5.891
6.149
1,646,062
+0.28(+4.80%)
Jan 23, 2003
5.938
6.102
5.820
5.867
1,338,001
+0.05(+0.81%)
Jan 22, 2003
5.961
6.008
5.680
5.820
1,027,255
+0.09(+1.64%)
Jan 21, 2003
5.492
5.727
5.351
5.727
1,130,837
+0.23(+4.27%)
Jan 17, 2003
5.609
5.703
5.468
5.492
994,616
+0.00(+0.00%)
Jan 16, 2003
5.328
5.703
5.281
5.492
1,640,054
+0.26(+4.93%)
Jan 15, 2003
5.281
5.374
5.069
5.234
1,437,577
-0.14(-2.62%)
Jan 14, 2003
5.750
5.773
5.304
5.374
1,104,888
-0.38(-6.53%)
Jan 13, 2003
5.562
5.773
5.562
5.750
876,803
-0.02(-0.41%)
Jan 10, 2003
5.539
5.797
5.421
5.773
973,653
+0.33(+6.03%)
Jan 09, 2003
5.633
5.656
5.421
5.445
923,375
-0.21(-3.73%)
Jan 08, 2003
5.492
5.867
5.492
5.656
1,311,668
+0.14(+2.55%)
Jan 07, 2003
5.773
5.797
5.468
5.515
949,068
-0.31(-5.24%)
Jan 06, 2003
6.032
6.196
5.797
5.820
1,293,560
-0.07(-1.20%)
Jan 03, 2003
5.727
6.032
5.609
5.891
1,436,810
+0.16(+2.87%)
Jan 02, 2003
5.703
5.727
5.468
5.727
590,643
-0.02(-0.41%)
Dec 31, 2002
5.656
5.844
5.633
5.750
435,973
+0.00(+0.00%)
Dec 30, 2002
5.891
5.891
5.515
5.750
1,032,666
-0.23(-3.92%)
Dec 27, 2002
5.867
6.032
5.633
5.985
1,654,115
+0.12(+2.00%)
Dec 26, 2002
5.328
5.867
5.304
5.867
714,719
+0.49(+9.17%)
Dec 24, 2002
5.398
5.468
5.351
5.374
366,009
+0.02(+0.44%)
Dec 23, 2002
5.515
5.515
5.210
5.351
1,336,211
+0.07(+1.33%)
Dec 20, 2002
5.304
5.351
5.187
5.281
910,081
-0.23(-4.26%)
Dec 19, 2002
5.633
5.633
5.445
5.515
2,855,555
+0.07(+1.29%)
Dec 18, 2002
4.905
5.515
4.905
5.445
1,494,758
+0.52(+10.48%)
Dec 17, 2002
5.515
5.609
4.882
4.929
1,762,256
-0.47(-8.70%)
Dec 16, 2002
5.304
5.445
4.999
5.398
1,162,026
+0.19(+3.60%)
Dec 13, 2002
5.163
5.210
4.976
5.210
1,435,191
+0.19(+3.74%)
Dec 12, 2002
4.506
5.046
4.483
5.022
1,536,046
+0.59(+13.23%)
Dec 11, 2002
4.412
4.459
4.318
4.436
531,416
+0.07(+1.61%)
Dec 10, 2002
4.553
4.553
4.248
4.365
458,172
-0.23(-5.10%)
Dec 09, 2002
4.694
4.694
4.459
4.600
1,251,249
+0.02(+0.51%)
Dec 06, 2002
4.530
4.600
4.459
4.577
1,753,223
+0.21(+4.84%)
Dec 05, 2002
4.365
4.506
4.295
4.365
1,422,792
+0.00(+0.00%)
Dec 04, 2002
4.389
4.412
4.248
4.365
480,286
+0.19(+4.49%)
Dec 03, 2002
4.037
4.201
4.013
4.178
641,603
+0.21(+5.33%)
Dec 02, 2002
3.990
4.037
3.919
3.966
155,564
-0.05(-1.17%)
Nov 29, 2002
4.013
4.037
3.990
4.013
112,018
+0.00(+0.00%)
Nov 27, 2002
4.084
4.084
3.896
4.013
328,812
-0.05(-1.16%)
Nov 26, 2002
4.013
4.107
3.990
4.060
171,841
+0.07(+1.76%)
Nov 25, 2002
3.943
4.013
3.896
3.990
270,182
+0.02(+0.59%)
Nov 22, 2002
3.943
4.201
3.872
3.966
504,999
+0.05(+1.20%)
Nov 21, 2002
4.037
4.037
3.872
3.919
339,592
-0.14(-3.47%)
Nov 20, 2002
4.060
4.084
3.990
4.060
319,480
+0.02(+0.58%)
Nov 19, 2002
4.154
4.154
3.990
4.037
595,713
-0.31(-7.03%)
Nov 18, 2002
4.459
4.459
4.318
4.342
290,336
-0.12(-2.63%)
Nov 15, 2002
4.459
4.506
4.412
4.459
376,746
+0.12(+2.70%)
Nov 14, 2002
4.224
4.389
4.201
4.342
323,187
-0.02(-0.54%)
Nov 13, 2002
4.577
4.577
4.248
4.365
473,255
-0.23(-5.10%)
Nov 12, 2002
4.459
4.600
4.271
4.600
440,660
+0.14(+3.16%)
Nov 11, 2002
4.483
4.483
4.365
4.459
232,132
+0.00(+0.00%)
Nov 08, 2002
4.647
4.670
4.412
4.459
605,896
-0.09(-2.06%)
Nov 07, 2002
4.553
4.577
4.459
4.553
450,886
+0.12(+2.65%)
Nov 06, 2002
4.154
4.483
4.131
4.436
539,853
+0.14(+3.28%)
Nov 05, 2002
4.295
4.295
4.154
4.295
327,618
+0.07(+1.67%)
Nov 04, 2002
3.990
4.342
3.919
4.224
735,129
+0.14(+3.45%)
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
.