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
)
7.410
+0.030 (+0.41%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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
5.487
5.650
5.393
5.604
1,074,308
+0.16(+3.00%)
Jan 29, 2003
5.744
5.814
5.393
5.440
911,510
-0.23(-4.12%)
Jan 28, 2003
5.837
5.930
5.557
5.674
1,181,554
-0.26(-4.33%)
Jan 27, 2003
6.304
6.304
5.837
5.930
1,471,729
-0.19(-3.05%)
Jan 24, 2003
5.907
6.117
5.860
6.117
1,654,613
+0.28(+4.80%)
Jan 23, 2003
5.907
6.070
5.790
5.837
1,344,951
+0.05(+0.81%)
Jan 22, 2003
5.930
5.977
5.650
5.790
1,032,591
+0.09(+1.64%)
Jan 21, 2003
5.463
5.697
5.323
5.697
1,136,711
+0.23(+4.27%)
Jan 17, 2003
5.580
5.674
5.440
5.463
999,783
+0.00(+0.00%)
Jan 16, 2003
5.300
5.674
5.253
5.463
1,648,574
+0.26(+4.93%)
Jan 15, 2003
5.253
5.347
5.043
5.207
1,445,045
-0.14(-2.62%)
Jan 14, 2003
5.720
5.744
5.277
5.347
1,110,628
-0.37(-6.53%)
Jan 13, 2003
5.533
5.744
5.533
5.720
881,358
-0.02(-0.41%)
Jan 10, 2003
5.510
5.767
5.393
5.744
978,711
+0.33(+6.03%)
Jan 09, 2003
5.604
5.627
5.393
5.417
928,171
-0.21(-3.73%)
Jan 08, 2003
5.463
5.837
5.463
5.627
1,318,482
+0.14(+2.55%)
Jan 07, 2003
5.744
5.767
5.440
5.487
953,998
-0.30(-5.24%)
Jan 06, 2003
6.000
6.164
5.767
5.790
1,300,280
-0.07(-1.20%)
Jan 03, 2003
5.697
6.000
5.580
5.860
1,444,274
+0.16(+2.87%)
Jan 02, 2003
5.674
5.697
5.440
5.697
593,711
-0.02(-0.41%)
Dec 31, 2002
5.627
5.814
5.604
5.720
438,237
+0.00(+0.00%)
Dec 30, 2002
5.860
5.860
5.487
5.720
1,038,031
-0.23(-3.92%)
Dec 27, 2002
5.837
6.000
5.604
5.954
1,662,708
+0.12(+2.00%)
Dec 26, 2002
5.300
5.837
5.277
5.837
718,432
+0.49(+9.17%)
Dec 24, 2002
5.370
5.440
5.323
5.347
367,910
+0.02(+0.44%)
Dec 23, 2002
5.487
5.487
5.183
5.323
1,343,153
+0.07(+1.33%)
Dec 20, 2002
5.277
5.323
5.160
5.253
914,808
-0.23(-4.26%)
Dec 19, 2002
5.604
5.604
5.417
5.487
2,870,390
+0.07(+1.29%)
Dec 18, 2002
4.880
5.487
4.880
5.417
1,502,523
+0.51(+10.48%)
Dec 17, 2002
5.487
5.580
4.856
4.903
1,771,411
-0.47(-8.70%)
Dec 16, 2002
5.277
5.417
4.973
5.370
1,168,063
+0.19(+3.60%)
Dec 13, 2002
5.137
5.183
4.950
5.183
1,442,647
+0.19(+3.74%)
Dec 12, 2002
4.483
5.020
4.459
4.996
1,544,026
+0.58(+13.23%)
Dec 11, 2002
4.389
4.436
4.296
4.413
534,177
+0.07(+1.61%)
Dec 10, 2002
4.530
4.530
4.226
4.343
460,552
-0.23(-5.10%)
Dec 09, 2002
4.670
4.670
4.436
4.576
1,257,749
+0.02(+0.51%)
Dec 06, 2002
4.506
4.576
4.436
4.553
1,762,331
+0.21(+4.84%)
Dec 05, 2002
4.343
4.483
4.273
4.343
1,430,183
+0.00(+0.00%)
Dec 04, 2002
4.366
4.389
4.226
4.343
482,781
+0.19(+4.49%)
Dec 03, 2002
4.016
4.179
3.993
4.156
644,936
+0.21(+5.33%)
Dec 02, 2002
3.969
4.016
3.899
3.946
156,372
-0.05(-1.17%)
Nov 29, 2002
3.993
4.016
3.969
3.993
112,600
+0.00(+0.00%)
Nov 27, 2002
4.063
4.063
3.876
3.993
330,520
-0.05(-1.16%)
Nov 26, 2002
3.993
4.086
3.969
4.039
172,733
+0.07(+1.76%)
Nov 25, 2002
3.922
3.993
3.876
3.969
271,585
+0.02(+0.59%)
Nov 22, 2002
3.922
4.179
3.852
3.946
507,622
+0.05(+1.20%)
Nov 21, 2002
4.016
4.016
3.852
3.899
341,356
-0.14(-3.47%)
Nov 20, 2002
4.039
4.063
3.969
4.039
321,140
+0.02(+0.58%)
Nov 19, 2002
4.133
4.133
3.969
4.016
598,808
-0.30(-7.03%)
Nov 18, 2002
4.436
4.436
4.296
4.319
291,844
-0.12(-2.63%)
Nov 15, 2002
4.436
4.483
4.389
4.436
378,704
+0.12(+2.70%)
Nov 14, 2002
4.203
4.366
4.179
4.319
324,866
-0.02(-0.54%)
Nov 13, 2002
4.553
4.553
4.226
4.343
475,714
-0.23(-5.10%)
Nov 12, 2002
4.436
4.576
4.249
4.576
442,949
+0.14(+3.16%)
Nov 11, 2002
4.459
4.459
4.343
4.436
233,338
+0.00(+0.00%)
Nov 08, 2002
4.623
4.646
4.389
4.436
609,044
-0.09(-2.06%)
Nov 07, 2002
4.530
4.553
4.436
4.530
453,228
+0.12(+2.65%)
Nov 06, 2002
4.133
4.459
4.109
4.413
542,657
+0.14(+3.28%)
Nov 05, 2002
4.273
4.273
4.133
4.273
329,320
+0.07(+1.67%)
Nov 04, 2002
3.969
4.319
3.899
4.203
738,948
+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
.