Indicators

Kinross Gold Corporation (NY: KGC )

8.570 -0.030 (-0.35%)

Official Closing Price Updated: 7:00 PM EDT, Sep 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	4.545	4.649	4.336	4.362	857,654	-0.08(-1.76%)
Jul 30, 2002	4.022	4.545	3.944	4.440	1,060,065	+0.68(+18.06%)
Jul 29, 2002	3.500	3.840	3.369	3.761	875,456	+0.26(+7.46%)
Jul 26, 2002	4.049	4.075	3.265	3.500	1,400,799	-0.78(-18.29%)
Jul 25, 2002	4.702	4.702	4.179	4.284	342,495	-0.42(-8.89%)
Jul 24, 2002	3.970	4.754	3.944	4.702	990,540	+0.16(+3.45%)
Jul 23, 2002	5.224	5.224	4.179	4.545	1,314,275	-0.78(-14.71%)
Jul 22, 2002	5.746	5.746	5.276	5.329	923,082	-0.26(-4.67%)
Jul 19, 2002	5.799	5.903	5.511	5.590	711,406	+0.21(+3.88%)
Jul 17, 2002	5.642	5.642	5.381	5.381	437,977	-0.55(-9.25%)
Jul 12, 2002	5.903	6.138	5.877	5.929	483,880	-0.16(-2.58%)
Jul 11, 2002	6.217	6.269	5.981	6.086	512,708	-0.13(-2.10%)
Jul 10, 2002	5.877	6.243	5.746	6.217	1,089,812	+0.24(+3.93%)
Jul 09, 2002	5.407	6.008	5.407	5.981	1,331,044	+0.63(+11.71%)
Jul 08, 2002	5.407	5.433	5.250	5.355	680,012	+0.10(+1.99%)
Jul 05, 2002	5.485	5.485	5.250	5.250	324,654	-0.34(-6.07%)
Jul 04, 2002	5.877	5.877	5.511	5.590	370,174	+0.00(+0.00%)
Jul 03, 2002	5.877	5.877	5.511	5.590	15,819,241	-0.29(-4.89%)
Jul 02, 2002	6.060	6.112	5.746	5.877	381,124	-0.16(-2.60%)

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.