|
 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 2024-05-21 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-10-14 | 1,630,900 | 6.56 | 6.67 | 6.50 | 6.51 | 00:00:00 | | 2004-10-15 | 1,305,400 | 6.57 | 6.70 | 6.57 | 6.69 | 00:00:00 | | 2004-10-18 | 2,121,700 | 6.74 | 6.85 | 6.66 | 6.75 | 00:00:00 | | 2004-10-19 | 1,643,300 | 6.79 | 6.90 | 6.73 | 6.84 | 00:00:00 | | 2004-10-20 | 2,591,900 | 7.00 | 7.23 | 6.95 | 7.20 | 00:00:00 | | 2004-10-21 | 1,833,300 | 7.16 | 7.35 | 7.10 | 7.27 | 00:00:00 | | 2004-10-22 | 1,618,000 | 7.21 | 7.42 | 7.21 | 7.34 | 00:00:00 | | 2004-10-25 | 2,233,400 | 7.50 | 7.62 | 7.44 | 7.61 | 00:00:00 | | 2004-10-26 | 1,669,500 | 7.50 | 7.53 | 7.21 | 7.50 | 00:00:00 | | 2004-10-27 | 1,498,600 | 7.54 | 7.55 | 7.17 | 7.17 | 00:00:00 | | 2004-10-28 | 1,392,700 | 7.16 | 7.38 | 7.13 | 7.14 | 00:00:00 | | 2004-10-29 | 1,634,300 | 7.28 | 7.51 | 7.23 | 7.44 | 00:00:00 | | 2004-11-01 | 2,900,600 | 7.44 | 7.44 | 7.01 | 7.02 | 00:00:00 | | 2004-11-02 | 1,696,600 | 7.00 | 7.00 | 6.76 | 6.90 | 00:00:00 | | 2004-11-03 | 1,807,200 | 7.10 | 7.23 | 7.04 | 7.23 | 00:00:00 | | 2004-11-04 | 4,291,600 | 7.52 | 7.77 | 7.52 | 7.66 | 00:00:00 | | 2004-11-05 | 3,477,100 | 7.50 | 8.11 | 7.50 | 8.09 | 00:00:00 | | 2004-11-08 | 2,290,100 | 7.90 | 8.17 | 7.88 | 8.03 | 00:00:00 | | 2004-11-09 | 3,792,600 | 7.99 | 8.37 | 7.99 | 8.16 | 00:00:00 | | 2004-11-10 | 2,574,100 | 8.00 | 8.14 | 7.87 | 8.11 | 00:00:00 | | 2004-11-11 | 1,126,000 | 8.03 | 8.10 | 7.96 | 8.02 | 00:00:00 | | 2004-11-12 | 2,025,700 | 8.08 | 8.38 | 8.02 | 8.37 | 00:00:00 | | 2004-11-15 | 2,008,100 | 8.27 | 8.30 | 7.90 | 7.93 | 00:00:00 | | 2004-11-16 | 1,859,700 | 8.03 | 8.33 | 8.03 | 8.23 | 00:00:00 | | 2004-11-17 | 2,630,500 | 8.41 | 8.41 | 8.20 | 8.23 | 00:00:00 | | 2004-11-18 | 1,447,100 | 8.10 | 8.15 | 7.97 | 8.11 | 00:00:00 | | 2004-11-19 | 2,112,900 | 8.11 | 8.40 | 8.11 | 8.30 | 00:00:00 | | 2004-11-22 | 1,411,400 | 8.35 | 8.35 | 8.21 | 8.29 | 00:00:00 | | 2004-11-23 | 2,091,100 | 8.29 | 8.29 | 7.98 | 8.15 | 00:00:00 | | 2004-11-24 | 1,247,200 | 8.20 | 8.26 | 8.02 | 8.05 | 00:00:00 | | 2004-11-26 | 770,000 | 8.15 | 8.29 | 8.10 | 8.27 | 00:00:00 | | 2004-11-29 | 1,948,400 | 8.19 | 8.28 | 8.10 | 8.10 | 00:00:00 | | 2004-11-30 | 2,701,100 | 8.05 | 8.09 | 7.67 | 7.93 | 00:00:00 | | 2004-12-01 | 1,280,800 | 7.94 | 8.04 | 7.81 | 7.83 | 00:00:00 | | 2004-12-02 | 3,083,500 | 7.86 | 7.94 | 7.27 | 7.32 | 00:00:00 | | 2004-12-03 | 2,742,800 | 7.22 | 7.74 | 7.22 | 7.60 | 00:00:00 | | 2004-12-06 | 1,510,600 | 7.51 | 7.70 | 7.37 | 7.60 | 00:00:00 | | 2004-12-07 | 1,829,400 | 7.48 | 7.57 | 7.23 | 7.25 | 00:00:00 | | 2004-12-08 | 2,437,500 | 6.79 | 7.23 | 6.75 | 7.23 | 00:00:00 | | 2004-12-09 | 2,097,200 | 7.13 | 7.49 | 7.08 | 7.35 | 00:00:00 | | 2004-12-10 | 1,111,300 | 7.19 | 7.38 | 7.10 | 7.10 | 00:00:00 | | 2004-12-13 | 923,600 | 7.14 | 7.26 | 7.07 | 7.24 | 00:00:00 | | 2004-12-14 | 920,700 | 7.15 | 7.18 | 7.05 | 7.15 | 00:00:00 | | 2004-12-15 | 1,603,600 | 7.25 | 7.50 | 7.16 | 7.22 | 00:00:00 | | 2004-12-16 | 1,489,200 | 7.22 | 7.26 | 6.97 | 7.00 | 00:00:00 | | 2004-12-17 | 953,500 | 7.05 | 7.20 | 7.01 | 7.09 | 00:00:00 | | 2004-12-20 | 1,368,000 | 7.21 | 7.21 | 6.99 | 7.05 | 00:00:00 | | 2004-12-21 | 1,836,400 | 7.04 | 7.11 | 6.95 | 6.97 | 00:00:00 | | 2004-12-22 | 966,400 | 7.02 | 7.03 | 6.90 | 6.93 | 00:00:00 | | 2004-12-23 | 725,100 | 6.98 | 7.07 | 6.95 | 7.01 | 00:00:00 | | 2004-12-27 | 724,300 | 6.92 | 7.19 | 6.92 | 7.17 | 00:00:00 | | 2004-12-28 | 1,569,600 | 7.13 | 7.18 | 7.03 | 7.07 | 00:00:00 | | 2004-12-29 | 881,400 | 6.98 | 7.02 | 6.91 | 6.99 | 00:00:00 | | 2004-12-30 | 828,900 | 6.97 | 7.09 | 6.95 | 7.01 | 00:00:00 | | 2004-12-31 | 453,900 | 7.00 | 7.10 | 7.00 | 7.04 | 00:00:00 | | 2005-01-03 | 1,605,800 | 6.95 | 6.95 | 6.61 | 6.76 | 00:00:00 | | 2005-01-04 | 1,345,600 | 6.72 | 6.84 | 6.64 | 6.79 | 00:00:00 | | 2005-01-05 | 1,260,000 | 6.82 | 6.90 | 6.64 | 6.67 | 00:00:00 | | 2005-01-06 | 1,185,600 | 6.68 | 6.74 | 6.53 | 6.63 | 00:00:00 | | 2005-01-07 | 877,900 | 6.77 | 6.87 | 6.56 | 6.65 | 00:00:00 | | 2005-01-10 | 768,400 | 6.73 | 6.88 | 6.70 | 6.78 | 00:00:00 | | 2005-01-11 | 657,600 | 6.85 | 6.90 | 6.78 | 6.81 | 00:00:00 | | 2005-01-12 | 994,400 | 6.92 | 6.95 | 6.81 | 6.84 | 00:00:00 | | 2005-01-13 | 846,700 | 6.78 | 6.89 | 6.64 | 6.81 | 00:00:00 | | 2005-01-14 | 858,300 | 6.78 | 6.78 | 6.62 | 6.66 | 00:00:00 | | 2005-01-18 | 1,020,000 | 6.66 | 6.87 | 6.61 | 6.80 | 00:00:00 | | 2005-01-19 | 1,066,600 | 6.88 | 6.97 | 6.72 | 6.77 | 00:00:00 | | 2005-01-20 | 524,100 | 6.69 | 6.86 | 6.69 | 6.86 | 00:00:00 | | 2005-01-21 | 1,883,700 | 6.87 | 7.09 | 6.86 | 7.08 | 00:00:00 | | 2005-01-24 | 1,580,400 | 7.06 | 7.14 | 6.85 | 6.90 | 00:00:00 | | 2005-01-25 | 1,084,700 | 6.90 | 6.90 | 6.67 | 6.69 | 00:00:00 | | 2005-01-26 | 599,600 | 6.79 | 6.83 | 6.71 | 6.73 | 00:00:00 | | 2005-01-27 | 840,500 | 6.73 | 6.79 | 6.66 | 6.72 | 00:00:00 | | 2005-01-28 | 611,000 | 6.72 | 6.75 | 6.64 | 6.67 | 00:00:00 | | 2005-01-31 | 887,800 | 6.58 | 6.65 | 6.52 | 6.58 | 00:00:00 | | 2005-02-01 | 500,400 | 6.58 | 6.65 | 6.55 | 6.65 | 00:00:00 | | 2005-02-02 | 564,600 | 6.63 | 6.67 | 6.58 | 6.63 | 00:00:00 | | 2005-02-03 | 1,610,000 | 6.30 | 6.45 | 6.30 | 6.33 | 00:00:00 | | 2005-02-04 | 1,203,600 | 6.29 | 6.31 | 6.15 | 6.27 | 00:00:00 | | 2005-02-07 | 1,374,100 | 6.30 | 6.33 | 6.22 | 6.26 | 00:00:00 | | 2005-02-08 | 1,275,300 | 6.20 | 6.23 | 6.10 | 6.12 | 00:00:00 | | 2005-02-09 | 1,863,100 | 6.10 | 6.34 | 6.09 | 6.31 | 00:00:00 | | 2005-02-10 | 1,892,700 | 6.38 | 6.66 | 6.38 | 6.66 | 00:00:00 | | 2005-02-11 | 1,263,700 | 6.74 | 6.76 | 6.61 | 6.68 | 00:00:00 | | 2005-02-14 | 958,500 | 6.77 | 6.80 | 6.74 | 6.78 | 00:00:00 | | 2005-02-15 | 1,018,600 | 6.75 | 6.75 | 6.57 | 6.58 | 00:00:00 | | 2005-02-16 | 1,813,300 | 6.38 | 6.51 | 6.30 | 6.40 | 00:00:00 | | 2005-02-17 | 2,121,600 | 6.38 | 6.39 | 6.21 | 6.26 | 00:00:00 | | 2005-02-18 | 1,138,500 | 6.26 | 6.29 | 6.19 | 6.19 | 00:00:00 | | 2005-02-22 | 3,611,900 | 6.42 | 6.76 | 6.38 | 6.70 | 00:00:00 | | 2005-02-23 | 1,437,700 | 6.68 | 6.69 | 6.53 | 6.69 | 00:00:00 | | 2005-02-24 | 1,288,300 | 6.66 | 6.71 | 6.55 | 6.65 | 00:00:00 | | 2005-02-25 | 1,194,600 | 6.60 | 6.71 | 6.59 | 6.63 | 00:00:00 | | 2005-02-28 | 1,251,900 | 6.65 | 6.69 | 6.52 | 6.64 | 00:00:00 | | 2005-03-01 | 896,200 | 6.55 | 6.57 | 6.37 | 6.41 | 00:00:00 | | 2005-03-02 | 1,471,300 | 6.41 | 6.66 | 6.40 | 6.62 | 00:00:00 | | 2005-03-03 | 1,158,700 | 6.54 | 6.65 | 6.50 | 6.65 | 00:00:00 | | 2005-03-04 | 1,924,700 | 6.73 | 6.94 | 6.71 | 6.86 | 00:00:00 | | 2005-03-07 | 1,745,900 | 6.84 | 6.94 | 6.77 | 6.87 | 00:00:00 | | 2005-03-08 | 2,080,400 | 7.01 | 7.31 | 7.01 | 7.25 | 00:00:00 | | 2005-03-09 | 1,468,400 | 7.25 | 7.33 | 7.15 | 7.21 | 00:00:00 | | 2005-03-10 | 1,155,100 | 7.19 | 7.19 | 7.01 | 7.13 | 00:00:00 | | 2005-03-11 | 2,215,500 | 7.10 | 7.12 | 6.85 | 6.92 | 00:00:00 | | 2005-03-14 | 1,218,000 | 6.85 | 6.86 | 6.75 | 6.82 | 00:00:00 | | 2005-03-15 | 1,288,100 | 6.85 | 6.85 | 6.66 | 6.69 | 00:00:00 | | 2005-03-16 | 1,329,600 | 6.80 | 6.84 | 6.71 | 6.72 | 00:00:00 | | 2005-03-17 | 863,700 | 6.55 | 6.71 | 6.51 | 6.70 | 00:00:00 | | 2005-03-18 | 548,400 | 6.60 | 6.70 | 6.59 | 6.62 | 00:00:00 | | 2005-03-21 | 1,077,800 | 6.47 | 6.50 | 6.30 | 6.45 | 00:00:00 | | 2005-03-22 | 1,364,700 | 6.50 | 6.57 | 6.26 | 6.27 | 00:00:00 | | 2005-03-23 | 1,166,200 | 6.23 | 6.27 | 6.11 | 6.12 | 00:00:00 | | 2005-03-24 | 1,132,800 | 6.15 | 6.24 | 6.01 | 6.07 | 00:00:00 | | 2005-03-28 | 907,500 | 6.03 | 6.08 | 5.96 | 5.96 | 00:00:00 | | 2005-03-29 | 884,100 | 5.99 | 6.11 | 5.87 | 5.94 | 00:00:00 | | 2005-03-30 | 1,181,000 | 5.99 | 6.01 | 5.90 | 5.94 | 00:00:00 | | 2005-03-31 | 902,800 | 6.02 | 6.09 | 5.99 | 6.00 | 00:00:00 | | 2005-04-01 | 931,300 | 6.00 | 6.17 | 5.99 | 6.12 | 00:00:00 | | 2005-04-04 | 684,900 | 6.06 | 6.06 | 5.91 | 5.93 | 00:00:00 | | 2005-04-05 | 535,200 | 5.94 | 6.04 | 5.91 | 5.95 | 00:00:00 | | 2005-04-06 | 677,600 | 5.95 | 6.04 | 5.92 | 6.00 | 00:00:00 | | 2005-04-07 | 1,025,400 | 6.04 | 6.20 | 6.02 | 6.10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
