|
 Kinross Gold Corp - [Ticker: KGC] |     | | Last Trade | 2.83 | Last Trade Time | 2018-12-03 - 00:00:00 | | Variation | +0.12 (+1.04%) | Open | 2.79 | | High | 2.87 | Low | 2.74 | | Volume | 10,968,140 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 3.95 x 213,600 - 3.96 x 55,400 | | Former Close | 2.71 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | KGC quotes from 2000-01-01 to 2024-05-03 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 59,100 | 1.81 | 1.87 | 1.81 | 1.87 | 00:00:00 | | 2000-01-04 | 114,100 | 1.75 | 1.81 | 1.75 | 1.81 | 00:00:00 | | 2000-01-05 | 116,200 | 1.75 | 1.81 | 1.75 | 1.81 | 00:00:00 | | 2000-01-06 | 313,800 | 1.75 | 1.87 | 1.75 | 1.87 | 00:00:00 | | 2000-01-07 | 156,100 | 1.81 | 1.87 | 1.75 | 1.75 | 00:00:00 | | 2000-01-10 | 440,300 | 1.81 | 1.87 | 1.69 | 1.81 | 00:00:00 | | 2000-01-11 | 397,300 | 1.75 | 1.81 | 1.62 | 1.69 | 00:00:00 | | 2000-01-12 | 463,900 | 1.69 | 1.69 | 1.50 | 1.56 | 00:00:00 | | 2000-01-13 | 152,600 | 1.62 | 1.69 | 1.62 | 1.69 | 00:00:00 | | 2000-01-14 | 94,000 | 1.69 | 1.69 | 1.56 | 1.62 | 00:00:00 | | 2000-01-18 | 345,500 | 1.69 | 1.75 | 1.62 | 1.75 | 00:00:00 | | 2000-01-19 | 80,800 | 1.75 | 1.75 | 1.62 | 1.62 | 00:00:00 | | 2000-01-20 | 358,000 | 1.75 | 1.81 | 1.69 | 1.69 | 00:00:00 | | 2000-01-21 | 706,100 | 1.69 | 1.81 | 1.62 | 1.69 | 00:00:00 | | 2000-01-24 | 410,000 | 1.69 | 1.69 | 1.56 | 1.62 | 00:00:00 | | 2000-01-25 | 204,100 | 1.69 | 1.69 | 1.56 | 1.62 | 00:00:00 | | 2000-01-26 | 176,000 | 1.56 | 1.62 | 1.56 | 1.56 | 00:00:00 | | 2000-01-27 | 289,300 | 1.62 | 1.69 | 1.56 | 1.62 | 00:00:00 | | 2000-01-28 | 352,000 | 1.69 | 1.69 | 1.56 | 1.62 | 00:00:00 | | 2000-01-31 | 187,600 | 1.62 | 1.62 | 1.56 | 1.59 | 00:00:00 | | 2000-02-01 | 115,800 | 1.62 | 1.62 | 1.56 | 1.58 | 00:00:00 | | 2000-02-02 | 270,000 | 1.62 | 1.67 | 1.56 | 1.61 | 00:00:00 | | 2000-02-03 | 310,500 | 1.69 | 1.69 | 1.56 | 1.59 | 00:00:00 | | 2000-02-04 | 1,126,500 | 1.69 | 2.12 | 1.62 | 1.95 | 00:00:00 | | 2000-02-07 | 816,800 | 2.25 | 2.31 | 1.81 | 2.19 | 00:00:00 | | 2000-02-08 | 408,500 | 1.87 | 1.87 | 1.69 | 1.81 | 00:00:00 | | 2000-02-09 | 308,100 | 2.00 | 2.06 | 1.94 | 2.00 | 00:00:00 | | 2000-02-10 | 467,500 | 2.00 | 2.12 | 2.00 | 2.06 | 00:00:00 | | 2000-02-11 | 281,100 | 2.06 | 2.06 | 1.94 | 2.00 | 00:00:00 | | 2000-02-14 | 188,200 | 2.06 | 2.06 | 1.81 | 1.87 | 00:00:00 | | 2000-02-15 | 581,900 | 1.87 | 2.06 | 1.87 | 1.94 | 00:00:00 | | 2000-02-16 | 227,900 | 2.00 | 2.06 | 1.94 | 1.95 | 00:00:00 | | 2000-02-17 | 204,300 | 2.00 | 2.06 | 1.94 | 1.94 | 00:00:00 | | 2000-02-18 | 178,000 | 1.94 | 2.00 | 1.94 | 1.97 | 00:00:00 | | 2000-02-22 | 308,000 | 2.00 | 2.00 | 1.81 | 1.97 | 00:00:00 | | 2000-02-23 | 405 | 5.81 | 5.81 | 5.63 | 5.77 | 00:00:00 | | 2000-02-24 | 422,200 | 1.94 | 1.94 | 1.80 | 1.83 | 00:00:00 | | 2000-02-25 | 175,300 | 1.75 | 1.75 | 1.62 | 1.69 | 00:00:00 | | 2000-02-28 | 264,600 | 1.72 | 1.75 | 1.62 | 1.67 | 00:00:00 | | 2000-02-29 | 357,800 | 1.75 | 1.75 | 1.61 | 1.61 | 00:00:00 | | 2000-03-01 | 191,100 | 1.62 | 1.69 | 1.56 | 1.62 | 00:00:00 | | 2000-03-02 | 114,700 | 1.62 | 1.69 | 1.62 | 1.69 | 00:00:00 | | 2000-03-03 | 205,500 | 1.62 | 1.69 | 1.62 | 1.69 | 00:00:00 | | 2000-03-06 | 408,800 | 1.62 | 1.69 | 1.50 | 1.61 | 00:00:00 | | 2000-03-07 | 671,900 | 1.62 | 1.75 | 1.62 | 1.64 | 00:00:00 | | 2000-03-08 | 438,600 | 1.75 | 1.81 | 1.62 | 1.62 | 00:00:00 | | 2000-03-09 | 144,900 | 1.69 | 1.75 | 1.62 | 1.69 | 00:00:00 | | 2000-03-10 | 285,900 | 1.69 | 1.69 | 1.56 | 1.62 | 00:00:00 | | 2000-03-13 | 254,000 | 1.62 | 1.69 | 1.62 | 1.67 | 00:00:00 | | 2000-03-14 | 232,100 | 1.69 | 1.69 | 1.56 | 1.56 | 00:00:00 | | 2000-03-15 | 243,700 | 1.69 | 1.69 | 1.56 | 1.61 | 00:00:00 | | 2000-03-16 | 76,300 | 1.69 | 1.69 | 1.56 | 1.62 | 00:00:00 | | 2000-03-17 | 95,600 | 1.62 | 1.69 | 1.62 | 1.69 | 00:00:00 | | 2000-03-20 | 196,100 | 1.62 | 1.69 | 1.62 | 1.69 | 00:00:00 | | 2000-03-21 | 287,200 | 1.62 | 1.81 | 1.62 | 1.69 | 00:00:00 | | 2000-03-22 | 301,700 | 1.75 | 1.75 | 1.62 | 1.62 | 00:00:00 | | 2000-03-23 | 111,000 | 1.62 | 1.69 | 1.56 | 1.62 | 00:00:00 | | 2000-03-24 | 159,600 | 1.69 | 1.69 | 1.62 | 1.62 | 00:00:00 | | 2000-03-27 | 263,300 | 1.62 | 1.62 | 1.56 | 1.62 | 00:00:00 | | 2000-03-28 | 240,400 | 1.62 | 1.69 | 1.56 | 1.62 | 00:00:00 | | 2000-03-29 | 1,130,700 | 1.56 | 1.56 | 1.44 | 1.44 | 00:00:00 | | 2000-03-30 | 921,700 | 1.50 | 1.69 | 1.44 | 1.62 | 00:00:00 | | 2000-03-31 | 434,600 | 1.62 | 1.62 | 1.50 | 1.56 | 00:00:00 | | 2000-04-03 | 888,200 | 1.56 | 1.56 | 1.44 | 1.50 | 00:00:00 | | 2000-04-04 | 1,512,400 | 1.44 | 1.62 | 1.37 | 1.44 | 00:00:00 | | 2000-04-05 | 552,200 | 1.44 | 1.50 | 1.37 | 1.44 | 00:00:00 | | 2000-04-06 | 428,500 | 1.44 | 1.50 | 1.37 | 1.39 | 00:00:00 | | 2000-04-07 | 427,000 | 1.37 | 1.44 | 1.31 | 1.31 | 00:00:00 | | 2000-04-10 | 210,000 | 1.44 | 1.44 | 1.31 | 1.37 | 00:00:00 | | 2000-04-11 | 97,900 | 1.44 | 1.44 | 1.37 | 1.37 | 00:00:00 | | 2000-04-12 | 307,500 | 1.37 | 1.44 | 1.31 | 1.31 | 00:00:00 | | 2000-04-13 | 95,400 | 1.37 | 1.37 | 1.31 | 1.37 | 00:00:00 | | 2000-04-14 | 469,500 | 1.44 | 1.50 | 1.37 | 1.37 | 00:00:00 | | 2000-04-17 | 411,500 | 1.44 | 1.44 | 1.31 | 1.31 | 00:00:00 | | 2000-04-18 | 588,600 | 1.31 | 1.37 | 1.19 | 1.37 | 00:00:00 | | 2000-04-19 | 379,800 | 1.37 | 1.37 | 1.19 | 1.25 | 00:00:00 | | 2000-04-20 | 163,100 | 1.25 | 1.31 | 1.19 | 1.31 | 00:00:00 | | 2000-04-24 | 197,800 | 1.31 | 1.31 | 1.25 | 1.31 | 00:00:00 | | 2000-04-25 | 167,200 | 1.31 | 1.31 | 1.25 | 1.31 | 00:00:00 | | 2000-04-26 | 274,500 | 1.25 | 1.31 | 1.19 | 1.25 | 00:00:00 | | 2000-04-27 | 181,600 | 1.31 | 1.31 | 1.23 | 1.31 | 00:00:00 | | 2000-04-28 | 179,100 | 1.25 | 1.31 | 1.25 | 1.25 | 00:00:00 | | 2000-05-01 | 160,500 | 1.25 | 1.31 | 1.19 | 1.25 | 00:00:00 | | 2000-05-02 | 663,400 | 1.25 | 1.37 | 1.19 | 1.37 | 00:00:00 | | 2000-05-03 | 260,600 | 1.37 | 1.37 | 1.25 | 1.31 | 00:00:00 | | 2000-05-04 | 220,700 | 1.37 | 1.44 | 1.31 | 1.44 | 00:00:00 | | 2000-05-05 | 206,300 | 1.44 | 1.44 | 1.25 | 1.25 | 00:00:00 | | 2000-05-08 | 327,500 | 1.31 | 1.37 | 1.25 | 1.37 | 00:00:00 | | 2000-05-09 | 494,300 | 1.31 | 1.37 | 1.25 | 1.25 | 00:00:00 | | 2000-05-10 | 339,200 | 1.25 | 1.31 | 1.19 | 1.25 | 00:00:00 | | 2000-05-11 | 64,200 | 1.31 | 1.31 | 1.19 | 1.25 | 00:00:00 | | 2000-05-12 | 129,700 | 1.25 | 1.25 | 1.19 | 1.25 | 00:00:00 | | 2000-05-15 | 350,300 | 1.25 | 1.25 | 1.19 | 1.19 | 00:00:00 | | 2000-05-16 | 180,800 | 1.25 | 1.25 | 1.12 | 1.19 | 00:00:00 | | 2000-05-17 | 344,600 | 1.19 | 1.19 | 1.12 | 1.19 | 00:00:00 | | 2000-05-18 | 303,600 | 1.19 | 1.19 | 1.12 | 1.19 | 00:00:00 | | 2000-05-19 | 222,300 | 1.19 | 1.19 | 1.12 | 1.12 | 00:00:00 | | 2000-05-22 | 198,500 | 1.19 | 1.25 | 1.19 | 1.19 | 00:00:00 | | 2000-05-23 | 751,200 | 1.19 | 1.19 | 1.06 | 1.06 | 00:00:00 | | 2000-05-24 | 93,800 | 1.06 | 1.12 | 1.06 | 1.06 | 00:00:00 | | 2000-05-25 | 598,000 | 1.12 | 1.12 | 0.94 | 0.98 | 00:00:00 | | 2000-05-26 | 161,100 | 1.00 | 1.06 | 1.00 | 1.06 | 00:00:00 | | 2000-05-30 | 339,300 | 1.00 | 1.06 | 0.94 | 0.94 | 00:00:00 | | 2000-05-31 | 86,900 | 1.00 | 1.00 | 0.94 | 0.94 | 00:00:00 | | 2000-06-01 | 76,900 | 1.00 | 1.00 | 0.94 | 0.94 | 00:00:00 | | 2000-06-02 | 1,731 | 3.00 | 3.19 | 3.00 | 3.19 | 00:00:00 | | 2000-06-05 | 474,500 | 1.06 | 1.06 | 1.00 | 1.06 | 00:00:00 | | 2000-06-06 | 170,000 | 1.06 | 1.12 | 1.00 | 1.12 | 00:00:00 | | 2000-06-07 | 312,200 | 1.06 | 1.06 | 1.00 | 1.06 | 00:00:00 | | 2000-06-08 | 176,100 | 1.00 | 1.06 | 1.00 | 1.06 | 00:00:00 | | 2000-06-09 | 237,100 | 1.06 | 1.06 | 0.98 | 1.00 | 00:00:00 | | 2000-06-12 | 279,000 | 1.00 | 1.06 | 0.94 | 1.06 | 00:00:00 | | 2000-06-13 | 290,800 | 1.06 | 1.12 | 1.00 | 1.00 | 00:00:00 | | 2000-06-14 | 250,700 | 1.00 | 1.12 | 1.00 | 1.12 | 00:00:00 | | 2000-06-15 | 68,800 | 1.06 | 1.06 | 1.00 | 1.06 | 00:00:00 | | 2000-06-16 | 74,700 | 1.06 | 1.06 | 1.00 | 1.00 | 00:00:00 | | 2000-06-19 | 182,100 | 1.00 | 1.06 | 1.00 | 1.02 | 00:00:00 | | 2000-06-20 | 288,400 | 1.00 | 1.06 | 0.94 | 1.00 | 00:00:00 | | 2000-06-21 | 179,600 | 0.94 | 1.00 | 0.94 | 1.00 | 00:00:00 | | 2000-06-22 | 164,700 | 0.94 | 1.00 | 0.94 | 1.00 | 00:00:00 | | 2000-06-23 | 380,600 | 0.94 | 1.00 | 0.87 | 0.94 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
