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
UNCHANGED
Streaming Delayed 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 (%)
Apr 30, 2002
4.060
4.060
3.825
3.943
679,780
-0.28(-6.67%)
Apr 29, 2002
4.342
4.342
4.107
4.224
726,863
-0.12(-2.70%)
Apr 26, 2002
3.896
4.342
3.638
4.342
1,439,708
+0.45(+11.45%)
Apr 25, 2002
4.201
4.224
3.872
3.896
2,215,656
-0.05(-1.19%)
Apr 24, 2002
3.708
4.107
3.661
3.943
1,623,991
+0.33(+9.09%)
Apr 23, 2002
3.544
3.685
3.427
3.614
851,323
+0.07(+1.99%)
Apr 22, 2002
3.356
3.591
3.309
3.544
806,115
+0.26(+7.86%)
Apr 19, 2002
3.192
3.380
3.168
3.286
941,398
+0.02(+0.72%)
Apr 18, 2002
3.380
3.450
3.215
3.262
1,489,134
+0.07(+2.21%)
Apr 17, 2002
3.262
3.286
3.121
3.192
1,275,749
+0.12(+3.82%)
Apr 16, 2002
3.192
3.192
3.004
3.074
916,515
-0.12(-3.68%)
Apr 15, 2002
3.356
3.380
3.098
3.192
394,940
-0.21(-6.21%)
Apr 12, 2002
3.004
3.427
3.004
3.403
1,711,339
+0.45(+15.08%)
Apr 11, 2002
3.051
3.121
2.957
2.957
449,480
-0.07(-2.33%)
Apr 10, 2002
2.722
3.051
2.722
3.028
592,560
+0.26(+9.32%)
Apr 09, 2002
2.863
2.910
2.722
2.769
441,640
-0.16(-5.60%)
Apr 08, 2002
3.051
3.121
2.840
2.934
269,969
-0.12(-3.85%)
Apr 05, 2002
3.121
3.121
2.981
3.051
187,265
-0.07(-2.26%)
Apr 04, 2002
3.074
3.168
2.957
3.121
194,296
+0.07(+2.31%)
Apr 03, 2002
2.981
3.215
2.934
3.051
563,458
-0.02(-0.76%)
Apr 02, 2002
3.450
3.520
3.051
3.074
643,009
-0.31(-9.03%)
Apr 01, 2002
2.934
3.403
2.887
3.380
697,718
+0.40(+13.39%)
Mar 29, 2002
3.145
3.145
2.957
2.981
324,295
+0.00(+0.00%)
Mar 28, 2002
3.145
3.145
2.957
2.981
324,295
-0.14(-4.51%)
Mar 27, 2002
2.887
3.121
2.887
3.121
653,064
+0.31(+10.83%)
Mar 26, 2002
2.957
2.957
2.722
2.816
423,573
-0.14(-4.76%)
Mar 25, 2002
2.981
3.192
2.370
2.957
790,052
-0.02(-0.79%)
Mar 22, 2002
2.769
3.051
2.769
2.981
1,170,250
+0.26(+9.48%)
Mar 21, 2002
2.535
2.746
2.535
2.722
388,123
+0.14(+5.45%)
Mar 20, 2002
2.441
2.605
2.441
2.582
216,495
+0.07(+2.80%)
Mar 19, 2002
2.558
2.582
2.417
2.511
111,208
-0.05(-1.83%)
Mar 18, 2002
2.441
2.582
2.441
2.558
147,852
+0.09(+3.81%)
Mar 15, 2002
2.464
2.464
2.394
2.464
49,255
+0.07(+2.94%)
Mar 14, 2002
2.441
2.488
2.394
2.394
144,145
-0.05(-1.92%)
Mar 13, 2002
2.441
2.535
2.441
2.441
114,361
-0.05(-1.89%)
Mar 12, 2002
2.441
2.511
2.417
2.488
129,701
+0.09(+3.92%)
Mar 11, 2002
2.370
2.394
2.347
2.394
95,614
+0.07(+3.03%)
Mar 08, 2002
2.300
2.370
2.277
2.323
272,866
+0.00(+0.00%)
Mar 07, 2002
2.417
2.535
2.323
2.323
293,787
-0.21(-8.33%)
Mar 06, 2002
2.488
2.558
2.417
2.535
295,491
+0.05(+1.89%)
Mar 05, 2002
2.535
2.558
2.464
2.488
168,475
+0.00(+0.00%)
Mar 04, 2002
2.558
2.629
2.464
2.488
124,247
-0.07(-2.75%)
Mar 01, 2002
2.488
2.605
2.488
2.558
316,540
-0.02(-0.91%)
Feb 28, 2002
2.605
2.605
2.464
2.582
124,460
+0.02(+0.92%)
Feb 27, 2002
2.605
2.605
2.464
2.558
167,239
-0.02(-0.91%)
Feb 26, 2002
2.417
2.629
2.417
2.582
10,460,457
+0.12(+4.76%)
Feb 25, 2002
2.417
2.464
2.394
2.464
190,163
-0.02(-0.94%)
Feb 22, 2002
2.535
2.558
2.441
2.488
212,319
+0.05(+1.92%)
Feb 21, 2002
2.347
2.464
2.300
2.441
143,762
+0.12(+5.05%)
Feb 20, 2002
2.300
2.347
2.253
2.323
128,124
+0.02(+1.02%)
Feb 19, 2002
2.417
2.464
2.253
2.300
336,737
-0.14(-5.77%)
Feb 18, 2002
2.582
2.629
2.417
2.441
341,040
+0.00(+0.00%)
Feb 15, 2002
2.582
2.629
2.417
2.441
341,040
-0.07(-2.80%)
Feb 14, 2002
2.511
2.582
2.417
2.511
422,551
+0.07(+2.88%)
Feb 13, 2002
2.300
2.464
2.253
2.441
295,662
-0.02(-0.95%)
Feb 12, 2002
2.464
2.535
2.394
2.464
401,758
-0.02(-0.94%)
Feb 11, 2002
2.464
2.488
2.370
2.488
363,112
-0.12(-4.50%)
Feb 08, 2002
2.629
2.746
2.582
2.605
587,830
+0.00(+0.00%)
Feb 07, 2002
2.582
2.629
2.464
2.605
303,545
+0.07(+2.78%)
Feb 06, 2002
2.816
2.816
2.370
2.535
799,937
-0.21(-7.69%)
Feb 05, 2002
2.582
2.769
2.511
2.746
1,031,729
+0.23(+9.35%)
Feb 04, 2002
2.464
2.582
2.464
2.511
618,636
+0.07(+2.88%)
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
.