|
 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 2024-05-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-04-23 | 1,148,900 | 6.21 | 6.25 | 6.04 | 6.09 | 00:00:00 | | 2004-04-26 | 1,089,300 | 6.16 | 6.23 | 6.12 | 6.12 | 00:00:00 | | 2004-04-27 | 1,086,000 | 6.15 | 6.18 | 6.05 | 6.07 | 00:00:00 | | 2004-04-28 | 3,928,900 | 6.01 | 6.01 | 5.40 | 5.49 | 00:00:00 | | 2004-04-29 | 2,387,900 | 5.54 | 5.73 | 5.49 | 5.55 | 00:00:00 | | 2004-04-30 | 1,182,100 | 5.61 | 5.65 | 5.50 | 5.52 | 00:00:00 | | 2004-05-03 | 1,435,200 | 5.42 | 5.59 | 5.40 | 5.45 | 00:00:00 | | 2004-05-04 | 1,522,300 | 5.64 | 5.88 | 5.62 | 5.88 | 00:00:00 | | 2004-05-05 | 1,339,100 | 5.92 | 5.92 | 5.63 | 5.63 | 00:00:00 | | 2004-05-06 | 2,105,300 | 5.56 | 5.65 | 5.33 | 5.33 | 00:00:00 | | 2004-05-07 | 2,155,600 | 5.28 | 5.31 | 5.04 | 5.06 | 00:00:00 | | 2004-05-10 | 2,445,100 | 4.80 | 5.15 | 4.79 | 5.14 | 00:00:00 | | 2004-05-11 | 1,835,500 | 5.18 | 5.39 | 5.13 | 5.38 | 00:00:00 | | 2004-05-12 | 1,722,300 | 5.55 | 5.66 | 5.31 | 5.31 | 00:00:00 | | 2004-05-13 | 1,115,900 | 5.29 | 5.38 | 5.22 | 5.38 | 00:00:00 | | 2004-05-14 | 1,384,800 | 5.41 | 5.62 | 5.41 | 5.57 | 00:00:00 | | 2004-05-17 | 2,520,700 | 5.85 | 5.90 | 5.68 | 5.68 | 00:00:00 | | 2004-05-18 | 1,065,600 | 5.65 | 5.70 | 5.52 | 5.70 | 00:00:00 | | 2004-05-19 | 1,508,200 | 5.88 | 5.88 | 5.76 | 5.83 | 00:00:00 | | 2004-05-20 | 719,000 | 5.83 | 5.86 | 5.73 | 5.86 | 00:00:00 | | 2004-05-21 | 1,137,600 | 5.93 | 5.99 | 5.86 | 5.88 | 00:00:00 | | 2004-05-24 | 985,800 | 5.88 | 6.13 | 5.80 | 6.13 | 00:00:00 | | 2004-05-25 | 1,490,300 | 6.13 | 6.16 | 5.94 | 6.05 | 00:00:00 | | 2004-05-26 | 1,252,700 | 6.10 | 6.17 | 5.91 | 5.97 | 00:00:00 | | 2004-05-27 | 1,579,800 | 6.09 | 6.22 | 6.08 | 6.20 | 00:00:00 | | 2004-05-28 | 691,000 | 6.16 | 6.19 | 6.09 | 6.15 | 00:00:00 | | 2004-06-01 | 1,076,700 | 6.22 | 6.23 | 5.81 | 5.91 | 00:00:00 | | 2004-06-02 | 966,300 | 5.90 | 5.95 | 5.66 | 5.76 | 00:00:00 | | 2004-06-03 | 787,200 | 5.70 | 5.80 | 5.65 | 5.66 | 00:00:00 | | 2004-06-04 | 722,100 | 5.66 | 5.84 | 5.66 | 5.79 | 00:00:00 | | 2004-06-07 | 871,700 | 5.90 | 5.98 | 5.85 | 5.86 | 00:00:00 | | 2004-06-08 | 785,300 | 5.89 | 5.89 | 5.71 | 5.74 | 00:00:00 | | 2004-06-09 | 1,649,800 | 5.70 | 5.70 | 5.51 | 5.55 | 00:00:00 | | 2004-06-10 | 898,200 | 5.59 | 5.64 | 5.53 | 5.53 | 00:00:00 | | 2004-06-14 | 1,254,200 | 5.44 | 5.44 | 5.21 | 5.25 | 00:00:00 | | 2004-06-15 | 1,098,700 | 5.26 | 5.41 | 5.26 | 5.39 | 00:00:00 | | 2004-06-16 | 679,900 | 5.32 | 5.47 | 5.27 | 5.45 | 00:00:00 | | 2004-06-17 | 942,500 | 5.51 | 5.59 | 5.38 | 5.38 | 00:00:00 | | 2004-06-18 | 2,114,500 | 5.52 | 5.67 | 5.52 | 5.64 | 00:00:00 | | 2004-06-21 | 662,100 | 5.67 | 5.72 | 5.47 | 5.50 | 00:00:00 | | 2004-06-22 | 1,214,400 | 5.50 | 5.57 | 5.48 | 5.54 | 00:00:00 | | 2004-06-23 | 618,500 | 5.54 | 5.59 | 5.48 | 5.53 | 00:00:00 | | 2004-06-24 | 1,131,100 | 5.63 | 5.79 | 5.63 | 5.77 | 00:00:00 | | 2004-06-25 | 767,600 | 5.76 | 5.79 | 5.70 | 5.76 | 00:00:00 | | 2004-06-28 | 986,600 | 5.79 | 5.89 | 5.49 | 5.50 | 00:00:00 | | 2004-06-29 | 1,002,800 | 5.50 | 5.50 | 5.33 | 5.42 | 00:00:00 | | 2004-06-30 | 843,900 | 5.48 | 5.60 | 5.47 | 5.56 | 00:00:00 | | 2004-07-01 | 720,800 | 5.62 | 5.62 | 5.48 | 5.53 | 00:00:00 | | 2004-07-02 | 481,300 | 5.59 | 5.70 | 5.57 | 5.63 | 00:00:00 | | 2004-07-06 | 550,300 | 5.65 | 5.65 | 5.48 | 5.60 | 00:00:00 | | 2004-07-07 | 998,300 | 5.71 | 5.87 | 5.65 | 5.84 | 00:00:00 | | 2004-07-08 | 1,140,500 | 5.95 | 5.97 | 5.84 | 5.96 | 00:00:00 | | 2004-07-09 | 720,800 | 5.95 | 5.95 | 5.81 | 5.90 | 00:00:00 | | 2004-07-12 | 1,170,500 | 5.90 | 6.14 | 5.80 | 6.08 | 00:00:00 | | 2004-07-13 | 1,631,400 | 5.92 | 6.00 | 5.70 | 5.72 | 00:00:00 | | 2004-07-14 | 1,268,500 | 5.81 | 5.84 | 5.64 | 5.64 | 00:00:00 | | 2004-07-15 | 814,900 | 5.63 | 5.73 | 5.59 | 5.63 | 00:00:00 | | 2004-07-16 | 824,600 | 5.63 | 5.83 | 5.63 | 5.72 | 00:00:00 | | 2004-07-19 | 1,409,100 | 5.72 | 5.85 | 5.65 | 5.78 | 00:00:00 | | 2004-07-20 | 879,800 | 5.71 | 5.72 | 5.59 | 5.67 | 00:00:00 | | 2004-07-21 | 765,200 | 5.59 | 5.62 | 5.48 | 5.53 | 00:00:00 | | 2004-07-22 | 559,400 | 5.50 | 5.59 | 5.50 | 5.56 | 00:00:00 | | 2004-07-23 | 1,317,100 | 5.49 | 5.51 | 5.31 | 5.36 | 00:00:00 | | 2004-07-26 | 833,700 | 5.36 | 5.41 | 5.20 | 5.24 | 00:00:00 | | 2004-07-27 | 1,070,800 | 5.26 | 5.31 | 5.06 | 5.20 | 00:00:00 | | 2004-07-28 | 879,100 | 5.20 | 5.32 | 5.15 | 5.25 | 00:00:00 | | 2004-07-29 | 669,100 | 5.18 | 5.32 | 5.17 | 5.30 | 00:00:00 | | 2004-07-30 | 648,200 | 5.37 | 5.45 | 5.31 | 5.31 | 00:00:00 | | 2004-08-02 | 337,100 | 5.32 | 5.37 | 5.24 | 5.24 | 00:00:00 | | 2004-08-03 | 711,100 | 5.27 | 5.49 | 5.27 | 5.38 | 00:00:00 | | 2004-08-04 | 869,600 | 5.34 | 5.40 | 5.21 | 5.23 | 00:00:00 | | 2004-08-05 | 734,200 | 5.21 | 5.27 | 5.08 | 5.10 | 00:00:00 | | 2004-08-06 | 948,000 | 5.22 | 5.32 | 5.20 | 5.29 | 00:00:00 | | 2004-08-09 | 409,400 | 5.26 | 5.27 | 5.19 | 5.25 | 00:00:00 | | 2004-08-10 | 890,000 | 5.28 | 5.39 | 5.23 | 5.29 | 00:00:00 | | 2004-08-11 | 615,800 | 5.19 | 5.21 | 5.10 | 5.16 | 00:00:00 | | 2004-08-12 | 1,208,200 | 5.16 | 5.18 | 5.03 | 5.05 | 00:00:00 | | 2004-08-13 | 1,098,200 | 5.12 | 5.22 | 5.10 | 5.20 | 00:00:00 | | 2004-08-16 | 1,233,100 | 5.25 | 5.38 | 5.21 | 5.36 | 00:00:00 | | 2004-08-17 | 1,429,500 | 5.34 | 5.54 | 5.32 | 5.51 | 00:00:00 | | 2004-08-18 | 1,263,600 | 5.51 | 5.67 | 5.47 | 5.56 | 00:00:00 | | 2004-08-19 | 2,629,600 | 5.70 | 5.87 | 5.60 | 5.85 | 00:00:00 | | 2004-08-20 | 3,084,800 | 5.86 | 6.91 | 5.80 | 6.20 | 00:00:00 | | 2004-08-23 | 1,219,500 | 5.99 | 5.99 | 5.88 | 5.91 | 00:00:00 | | 2004-08-24 | 810,000 | 5.85 | 5.90 | 5.76 | 5.81 | 00:00:00 | | 2004-08-25 | 1,240,000 | 5.89 | 6.15 | 5.89 | 6.09 | 00:00:00 | | 2004-08-26 | 895,600 | 6.09 | 6.09 | 5.96 | 6.01 | 00:00:00 | | 2004-08-27 | 887,900 | 6.02 | 6.08 | 5.94 | 6.04 | 00:00:00 | | 2004-08-30 | 765,700 | 6.16 | 6.16 | 5.94 | 5.94 | 00:00:00 | | 2004-08-31 | 1,037,500 | 5.94 | 6.16 | 5.93 | 6.14 | 00:00:00 | | 2004-09-01 | 1,531,600 | 6.14 | 6.15 | 6.01 | 6.13 | 00:00:00 | | 2004-09-02 | 667,800 | 6.13 | 6.14 | 6.06 | 6.13 | 00:00:00 | | 2004-09-03 | 1,397,400 | 6.00 | 6.00 | 5.82 | 5.88 | 00:00:00 | | 2004-09-07 | 831,500 | 5.80 | 5.85 | 5.72 | 5.85 | 00:00:00 | | 2004-09-08 | 670,400 | 5.73 | 5.90 | 5.70 | 5.84 | 00:00:00 | | 2004-09-09 | 714,600 | 5.76 | 5.96 | 5.76 | 5.94 | 00:00:00 | | 2004-09-10 | 975,000 | 6.00 | 6.09 | 5.87 | 5.89 | 00:00:00 | | 2004-09-13 | 835,900 | 5.81 | 6.01 | 5.79 | 6.01 | 00:00:00 | | 2004-09-14 | 900,600 | 6.05 | 6.09 | 5.98 | 6.02 | 00:00:00 | | 2004-09-15 | 867,100 | 5.98 | 6.01 | 5.89 | 5.91 | 00:00:00 | | 2004-09-16 | 614,700 | 5.89 | 6.01 | 5.87 | 5.94 | 00:00:00 | | 2004-09-17 | 1,195,300 | 5.94 | 5.97 | 5.83 | 5.90 | 00:00:00 | | 2004-09-20 | 751,400 | 5.87 | 6.00 | 5.86 | 5.88 | 00:00:00 | | 2004-09-21 | 2,162,900 | 5.96 | 6.29 | 5.96 | 6.20 | 00:00:00 | | 2004-09-22 | 1,691,700 | 6.19 | 6.29 | 6.10 | 6.21 | 00:00:00 | | 2004-09-23 | 1,872,600 | 6.32 | 6.45 | 6.29 | 6.29 | 00:00:00 | | 2004-09-24 | 1,238,600 | 6.35 | 6.39 | 6.22 | 6.29 | 00:00:00 | | 2004-09-27 | 1,288,100 | 6.31 | 6.41 | 6.28 | 6.39 | 00:00:00 | | 2004-09-28 | 1,926,800 | 6.48 | 6.64 | 6.48 | 6.60 | 00:00:00 | | 2004-09-29 | 1,396,100 | 6.64 | 6.64 | 6.45 | 6.57 | 00:00:00 | | 2004-09-30 | 2,563,400 | 6.64 | 6.87 | 6.63 | 6.78 | 00:00:00 | | 2004-10-01 | 1,304,300 | 6.75 | 6.75 | 6.56 | 6.61 | 00:00:00 | | 2004-10-04 | 1,718,000 | 6.43 | 6.49 | 6.33 | 6.44 | 00:00:00 | | 2004-10-05 | 2,782,900 | 6.49 | 6.76 | 6.44 | 6.73 | 00:00:00 | | 2004-10-06 | 2,428,800 | 6.70 | 6.85 | 6.68 | 6.82 | 00:00:00 | | 2004-10-07 | 2,016,900 | 6.75 | 6.89 | 6.75 | 6.79 | 00:00:00 | | 2004-10-08 | 2,582,600 | 6.92 | 7.07 | 6.91 | 6.97 | 00:00:00 | | 2004-10-11 | 2,051,000 | 6.80 | 6.84 | 6.51 | 6.76 | 00:00:00 | | 2004-10-12 | 1,202,200 | 6.63 | 6.70 | 6.60 | 6.60 | 00:00:00 | | 2004-10-13 | 2,337,900 | 6.50 | 6.60 | 6.38 | 6.51 | 00:00:00 | | 2004-10-14 | 1,630,900 | 6.56 | 6.67 | 6.50 | 6.51 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
