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
)
7.530
+0.130 (+1.76%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 10, 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 (%)
Nov 29, 2002
4.000
4.023
3.977
4.000
112,389
+0.00(+0.00%)
Nov 27, 2002
4.070
4.070
3.883
4.000
329,900
-0.05(-1.16%)
Nov 26, 2002
4.000
4.094
3.977
4.047
172,409
+0.07(+1.76%)
Nov 25, 2002
3.930
4.000
3.883
3.977
271,076
+0.02(+0.59%)
Nov 22, 2002
3.930
4.187
3.860
3.953
506,670
+0.05(+1.20%)
Nov 21, 2002
4.023
4.023
3.860
3.906
340,715
-0.14(-3.47%)
Nov 20, 2002
4.047
4.070
3.977
4.047
320,538
+0.02(+0.58%)
Nov 19, 2002
4.140
4.140
3.977
4.023
597,685
-0.30(-7.03%)
Nov 18, 2002
4.444
4.444
4.304
4.328
291,297
-0.12(-2.63%)
Nov 15, 2002
4.444
4.491
4.398
4.444
377,993
+0.12(+2.70%)
Nov 14, 2002
4.211
4.374
4.187
4.328
324,257
-0.02(-0.54%)
Nov 13, 2002
4.561
4.561
4.234
4.351
474,822
-0.23(-5.10%)
Nov 12, 2002
4.444
4.585
4.257
4.585
442,118
+0.14(+3.16%)
Nov 11, 2002
4.468
4.468
4.351
4.444
232,900
+0.00(+0.00%)
Nov 08, 2002
4.632
4.655
4.398
4.444
607,902
-0.09(-2.06%)
Nov 07, 2002
4.538
4.561
4.444
4.538
452,378
+0.12(+2.65%)
Nov 06, 2002
4.140
4.468
4.117
4.421
541,640
+0.14(+3.28%)
Nov 05, 2002
4.281
4.281
4.140
4.281
328,703
+0.07(+1.67%)
Nov 04, 2002
3.977
4.328
3.906
4.211
737,562
+0.14(+3.45%)
Nov 01, 2002
4.047
4.094
3.977
4.070
340,202
+0.21(+5.45%)
Oct 31, 2002
3.860
3.930
3.813
3.860
315,066
+0.02(+0.61%)
Oct 30, 2002
4.000
4.000
3.789
3.836
525,779
-0.07(-1.80%)
Oct 29, 2002
4.000
4.140
3.906
3.906
28,791,994
-0.05(-1.18%)
Oct 28, 2002
3.860
3.977
3.696
3.953
618,974
+0.28(+7.64%)
Oct 25, 2002
3.789
3.836
3.626
3.673
361,791
+0.05(+1.29%)
Oct 24, 2002
3.743
3.766
3.602
3.626
537,578
-0.19(-4.91%)
Oct 23, 2002
3.883
3.930
3.743
3.813
340,544
-0.07(-1.81%)
Oct 22, 2002
3.696
3.906
3.696
3.883
484,355
+0.16(+4.40%)
Oct 21, 2002
3.930
3.930
3.673
3.719
16,796,398
-0.14(-3.64%)
Oct 18, 2002
3.930
3.953
3.813
3.860
801,473
-0.02(-0.60%)
Oct 17, 2002
3.977
3.977
3.719
3.883
1,833,581
-0.33(-7.78%)
Oct 16, 2002
4.211
4.374
4.164
4.211
509,406
+0.07(+1.70%)
Oct 15, 2002
4.444
4.444
4.094
4.140
702,550
-0.63(-13.24%)
Oct 14, 2002
4.655
4.772
4.491
4.772
486,749
+0.37(+8.51%)
Oct 11, 2002
4.444
4.491
4.304
4.398
563,271
-0.05(-1.05%)
Oct 10, 2002
4.164
4.444
3.953
4.444
891,034
+0.21(+4.97%)
Oct 09, 2002
4.117
4.304
4.094
4.234
427,669
+0.12(+2.84%)
Oct 08, 2002
4.140
4.234
3.930
4.117
568,187
-0.35(-7.85%)
Oct 07, 2002
4.725
4.819
4.421
4.468
553,567
-0.30(-6.37%)
Oct 04, 2002
4.678
4.819
4.632
4.772
454,943
+0.07(+1.49%)
Oct 03, 2002
4.655
4.772
4.585
4.702
308,140
+0.05(+1.01%)
Oct 02, 2002
4.795
4.819
4.515
4.655
518,512
-0.05(-1.00%)
Oct 01, 2002
4.982
5.053
4.608
4.702
377,951
-0.42(-8.22%)
Sep 30, 2002
5.357
5.357
5.076
5.123
553,396
+0.07(+1.39%)
Sep 27, 2002
5.006
5.146
4.866
5.053
456,952
+0.14(+2.86%)
Sep 26, 2002
4.982
5.029
4.866
4.912
703,277
-0.30(-5.83%)
Sep 25, 2002
5.380
5.380
5.170
5.216
19,344,288
-0.21(-3.88%)
Sep 24, 2002
5.404
5.520
5.333
5.427
566,819
+0.14(+2.66%)
Sep 23, 2002
5.333
5.450
5.263
5.287
492,606
+0.00(+0.00%)
Sep 20, 2002
5.333
5.450
5.287
5.287
384,149
-0.05(-0.88%)
Sep 19, 2002
5.450
5.474
5.310
5.333
503,165
+0.09(+1.79%)
Sep 18, 2002
5.357
5.450
5.240
5.240
648,300
+0.00(+0.00%)
Sep 17, 2002
5.099
5.333
5.099
5.240
502,865
-0.19(-3.45%)
Sep 16, 2002
5.310
5.450
5.263
5.427
429,806
+0.05(+0.87%)
Sep 13, 2002
5.497
5.520
5.287
5.380
715,503
-0.12(-2.13%)
Sep 12, 2002
5.193
5.520
5.193
5.497
942,077
+0.42(+8.29%)
Sep 11, 2002
5.053
5.146
4.982
5.076
528,344
-0.21(-3.98%)
Sep 10, 2002
5.240
5.310
5.193
5.287
482,089
-0.14(-2.59%)
Sep 09, 2002
5.310
5.427
5.263
5.427
823,489
+0.33(+6.42%)
Sep 06, 2002
5.123
5.146
4.982
5.099
591,614
+0.02(+0.46%)
Sep 05, 2002
5.053
5.216
5.006
5.076
866,025
+0.16(+3.33%)
Sep 04, 2002
4.912
4.982
4.819
4.912
493,803
+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
.