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
)
8.000
+0.160 (+2.04%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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
4.076
4.076
3.840
3.958
677,221
-0.28(-6.67%)
Apr 29, 2002
4.358
4.358
4.123
4.240
724,127
-0.12(-2.70%)
Apr 26, 2002
3.911
4.358
3.651
4.358
1,434,289
+0.45(+11.45%)
Apr 25, 2002
4.217
4.240
3.887
3.911
2,207,316
-0.05(-1.19%)
Apr 24, 2002
3.722
4.123
3.675
3.958
1,617,878
+0.33(+9.09%)
Apr 23, 2002
3.557
3.699
3.439
3.628
848,119
+0.07(+1.99%)
Apr 22, 2002
3.369
3.604
3.322
3.557
803,081
+0.26(+7.86%)
Apr 19, 2002
3.204
3.392
3.180
3.298
937,855
+0.02(+0.72%)
Apr 18, 2002
3.392
3.463
3.227
3.275
1,483,529
+0.07(+2.21%)
Apr 17, 2002
3.275
3.298
3.133
3.204
1,270,947
+0.12(+3.82%)
Apr 16, 2002
3.204
3.204
3.015
3.086
913,065
-0.12(-3.68%)
Apr 15, 2002
3.369
3.392
3.110
3.204
393,454
-0.21(-6.21%)
Apr 12, 2002
3.015
3.439
3.015
3.416
1,704,897
+0.45(+15.08%)
Apr 11, 2002
3.063
3.133
2.968
2.968
447,788
-0.07(-2.33%)
Apr 10, 2002
2.733
3.063
2.733
3.039
590,329
+0.26(+9.32%)
Apr 09, 2002
2.874
2.921
2.733
2.780
439,977
-0.16(-5.60%)
Apr 08, 2002
3.063
3.133
2.851
2.945
268,953
-0.12(-3.85%)
Apr 05, 2002
3.133
3.133
2.992
3.063
186,560
-0.07(-2.26%)
Apr 04, 2002
3.086
3.180
2.968
3.133
193,564
+0.07(+2.31%)
Apr 03, 2002
2.992
3.227
2.945
3.063
561,337
-0.02(-0.76%)
Apr 02, 2002
3.463
3.534
3.063
3.086
640,588
-0.31(-9.03%)
Apr 01, 2002
2.945
3.416
2.898
3.392
695,092
+0.40(+13.39%)
Mar 29, 2002
3.157
3.157
2.968
2.992
323,074
+0.00(+0.00%)
Mar 28, 2002
3.157
3.157
2.968
2.992
323,074
-0.14(-4.51%)
Mar 27, 2002
2.898
3.133
2.898
3.133
650,606
+0.31(+10.83%)
Mar 26, 2002
2.968
2.968
2.733
2.827
421,979
-0.14(-4.76%)
Mar 25, 2002
2.992
3.204
2.379
2.968
787,078
-0.02(-0.79%)
Mar 22, 2002
2.780
3.063
2.780
2.992
1,165,845
+0.26(+9.48%)
Mar 21, 2002
2.544
2.756
2.544
2.733
386,662
+0.14(+5.45%)
Mar 20, 2002
2.450
2.615
2.450
2.591
215,680
+0.07(+2.80%)
Mar 19, 2002
2.568
2.591
2.426
2.521
110,790
-0.05(-1.83%)
Mar 18, 2002
2.450
2.591
2.450
2.568
147,295
+0.09(+3.81%)
Mar 15, 2002
2.474
2.474
2.403
2.474
49,070
+0.07(+2.94%)
Mar 14, 2002
2.450
2.497
2.403
2.403
143,602
-0.05(-1.92%)
Mar 13, 2002
2.450
2.544
2.450
2.450
113,931
-0.05(-1.89%)
Mar 12, 2002
2.450
2.521
2.426
2.497
129,212
+0.09(+3.92%)
Mar 11, 2002
2.379
2.403
2.356
2.403
95,254
+0.07(+3.03%)
Mar 08, 2002
2.309
2.379
2.285
2.332
271,839
+0.00(+0.00%)
Mar 07, 2002
2.426
2.544
2.332
2.332
292,681
-0.21(-8.33%)
Mar 06, 2002
2.497
2.568
2.426
2.544
294,379
+0.05(+1.89%)
Mar 05, 2002
2.544
2.568
2.474
2.497
167,840
+0.00(+0.00%)
Mar 04, 2002
2.568
2.639
2.474
2.497
123,779
-0.07(-2.75%)
Mar 01, 2002
2.497
2.615
2.497
2.568
315,349
-0.02(-0.91%)
Feb 28, 2002
2.615
2.615
2.474
2.591
123,991
+0.02(+0.92%)
Feb 27, 2002
2.615
2.615
2.474
2.568
166,609
-0.02(-0.91%)
Feb 26, 2002
2.426
2.639
2.426
2.591
10,421,082
+0.12(+4.76%)
Feb 25, 2002
2.426
2.474
2.403
2.474
189,447
-0.02(-0.94%)
Feb 22, 2002
2.544
2.568
2.450
2.497
211,520
+0.05(+1.92%)
Feb 21, 2002
2.356
2.474
2.309
2.450
143,220
+0.12(+5.05%)
Feb 20, 2002
2.309
2.356
2.262
2.332
127,642
+0.02(+1.02%)
Feb 19, 2002
2.426
2.474
2.262
2.309
335,469
-0.14(-5.77%)
Feb 18, 2002
2.591
2.639
2.426
2.450
339,757
+0.00(+0.00%)
Feb 15, 2002
2.591
2.639
2.426
2.450
339,757
-0.07(-2.80%)
Feb 14, 2002
2.521
2.591
2.426
2.521
420,960
+0.07(+2.88%)
Feb 13, 2002
2.309
2.474
2.262
2.450
294,549
-0.02(-0.95%)
Feb 12, 2002
2.474
2.544
2.403
2.474
400,245
-0.02(-0.94%)
Feb 11, 2002
2.474
2.497
2.379
2.497
361,745
-0.12(-4.50%)
Feb 08, 2002
2.639
2.756
2.591
2.615
585,618
+0.00(+0.00%)
Feb 07, 2002
2.591
2.639
2.474
2.615
302,402
+0.07(+2.78%)
Feb 06, 2002
2.827
2.827
2.379
2.544
796,926
-0.21(-7.69%)
Feb 05, 2002
2.591
2.780
2.521
2.756
1,027,845
+0.24(+9.35%)
Feb 04, 2002
2.474
2.591
2.474
2.521
616,308
+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
.