|
 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 2024-05-17 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-03-21 | 1,488,800 | 9.52 | 9.80 | 9.37 | 9.58 | 00:00:00 | | 2006-03-22 | 943,800 | 9.53 | 9.70 | 9.48 | 9.69 | 00:00:00 | | 2006-03-23 | 1,073,100 | 9.59 | 9.80 | 9.49 | 9.73 | 00:00:00 | | 2006-03-24 | 2,341,400 | 9.89 | 10.18 | 9.75 | 10.10 | 00:00:00 | | 2006-03-27 | 2,399,500 | 10.28 | 10.61 | 10.24 | 10.41 | 00:00:00 | | 2006-03-28 | 1,951,000 | 10.49 | 10.49 | 10.07 | 10.11 | 00:00:00 | | 2006-03-29 | 1,586,200 | 10.18 | 10.57 | 10.15 | 10.57 | 00:00:00 | | 2006-03-30 | 2,755,400 | 11.17 | 11.17 | 10.76 | 11.04 | 00:00:00 | | 2006-03-31 | 2,009,200 | 10.94 | 11.02 | 10.73 | 10.93 | 00:00:00 | | 2006-04-03 | 1,810,400 | 11.00 | 11.13 | 10.86 | 10.86 | 00:00:00 | | 2006-04-04 | 1,486,100 | 10.87 | 11.00 | 10.80 | 10.91 | 00:00:00 | | 2006-04-05 | 1,757,700 | 11.00 | 11.14 | 10.87 | 11.07 | 00:00:00 | | 2006-04-06 | 1,877,600 | 11.22 | 11.25 | 11.02 | 11.12 | 00:00:00 | | 2006-04-07 | 1,892,700 | 11.00 | 11.04 | 10.74 | 10.85 | 00:00:00 | | 2006-04-10 | 1,880,000 | 11.04 | 11.10 | 10.71 | 10.80 | 00:00:00 | | 2006-04-11 | 1,726,900 | 10.81 | 11.01 | 10.57 | 10.57 | 00:00:00 | | 2006-04-12 | 958,800 | 10.62 | 10.86 | 10.61 | 10.76 | 00:00:00 | | 2006-04-13 | 993,800 | 10.67 | 10.86 | 10.61 | 10.86 | 00:00:00 | | 2006-04-17 | 2,614,200 | 11.12 | 11.54 | 11.12 | 11.54 | 00:00:00 | | 2006-04-18 | 2,042,500 | 11.54 | 11.71 | 11.39 | 11.65 | 00:00:00 | | 2006-04-19 | 2,665,500 | 11.68 | 12.04 | 11.53 | 12.02 | 00:00:00 | | 2006-04-20 | 2,811,100 | 12.00 | 12.00 | 11.18 | 11.21 | 00:00:00 | | 2006-04-21 | 1,921,300 | 11.44 | 11.58 | 11.36 | 11.48 | 00:00:00 | | 2006-04-24 | 1,454,500 | 11.31 | 11.71 | 11.21 | 11.66 | 00:00:00 | | 2006-04-25 | 2,046,600 | 11.75 | 12.08 | 11.66 | 11.90 | 00:00:00 | | 2006-04-26 | 1,783,600 | 12.03 | 12.25 | 11.94 | 12.11 | 00:00:00 | | 2006-04-27 | 1,987,600 | 11.84 | 12.11 | 11.70 | 11.79 | 00:00:00 | | 2006-04-28 | 2,104,500 | 12.01 | 12.37 | 11.91 | 12.25 | 00:00:00 | | 2006-05-01 | 2,368,100 | 12.56 | 12.76 | 12.38 | 12.47 | 00:00:00 | | 2006-05-02 | 2,956,300 | 12.65 | 12.88 | 12.50 | 12.83 | 00:00:00 | | 2006-05-03 | 2,448,500 | 12.92 | 12.92 | 12.35 | 12.59 | 00:00:00 | | 2006-05-04 | 2,142,600 | 12.49 | 12.65 | 12.15 | 12.60 | 00:00:00 | | 2006-05-05 | 2,025,200 | 12.55 | 12.65 | 12.19 | 12.28 | 00:00:00 | | 2006-05-08 | 1,722,800 | 12.13 | 12.20 | 11.90 | 12.12 | 00:00:00 | | 2006-05-09 | 2,165,500 | 12.41 | 12.89 | 12.29 | 12.70 | 00:00:00 | | 2006-05-10 | 2,577,800 | 12.63 | 12.95 | 12.56 | 12.67 | 00:00:00 | | 2006-05-11 | 2,714,100 | 13.08 | 13.12 | 12.59 | 12.68 | 00:00:00 | | 2006-05-12 | 2,939,600 | 12.67 | 12.83 | 11.94 | 12.28 | 00:00:00 | | 2006-05-15 | 2,879,700 | 11.70 | 11.87 | 11.27 | 11.43 | 00:00:00 | | 2006-05-16 | 3,074,000 | 11.53 | 11.85 | 11.00 | 11.46 | 00:00:00 | | 2006-05-17 | 3,523,000 | 11.65 | 11.90 | 10.92 | 11.10 | 00:00:00 | | 2006-05-18 | 2,181,400 | 11.11 | 11.29 | 10.66 | 10.83 | 00:00:00 | | 2006-05-19 | 3,451,700 | 10.59 | 10.87 | 10.26 | 10.84 | 00:00:00 | | 2006-05-22 | 2,581,200 | 10.53 | 10.70 | 10.33 | 10.63 | 00:00:00 | | 2006-05-23 | 2,469,900 | 10.89 | 11.43 | 10.83 | 10.96 | 00:00:00 | | 2006-05-24 | 2,789,100 | 10.63 | 10.79 | 10.24 | 10.54 | 00:00:00 | | 2006-05-25 | 1,466,600 | 10.74 | 11.00 | 10.65 | 10.97 | 00:00:00 | | 2006-05-26 | 1,146,000 | 11.07 | 11.07 | 10.75 | 10.98 | 00:00:00 | | 2006-05-30 | 1,713,000 | 11.30 | 11.32 | 10.83 | 10.88 | 00:00:00 | | 2006-05-31 | 1,368,900 | 10.99 | 11.10 | 10.74 | 10.99 | 00:00:00 | | 2006-06-01 | 1,579,700 | 10.64 | 11.05 | 10.51 | 11.00 | 00:00:00 | | 2006-06-02 | 1,484,600 | 11.24 | 11.43 | 11.19 | 11.34 | 00:00:00 | | 2006-06-05 | 1,301,600 | 11.44 | 11.50 | 10.94 | 10.97 | 00:00:00 | | 2006-06-06 | 1,673,000 | 10.76 | 10.81 | 10.62 | 10.63 | 00:00:00 | | 2006-06-07 | 1,777,100 | 10.54 | 10.70 | 10.28 | 10.29 | 00:00:00 | | 2006-06-08 | 3,027,400 | 10.13 | 10.14 | 9.50 | 9.95 | 00:00:00 | | 2006-06-09 | 1,706,900 | 10.20 | 10.34 | 9.76 | 9.85 | 00:00:00 | | 2006-06-12 | 1,862,400 | 10.02 | 10.07 | 9.55 | 9.56 | 00:00:00 | | 2006-06-13 | 3,793,600 | 9.10 | 9.45 | 9.03 | 9.07 | 00:00:00 | | 2006-06-14 | 3,449,800 | 9.42 | 9.42 | 8.92 | 9.19 | 00:00:00 | | 2006-06-15 | 3,158,900 | 9.55 | 9.89 | 9.35 | 9.86 | 00:00:00 | | 2006-06-16 | 1,484,600 | 9.86 | 9.90 | 9.63 | 9.71 | 00:00:00 | | 2006-06-19 | 1,155,000 | 9.60 | 9.63 | 9.25 | 9.29 | 00:00:00 | | 2006-06-20 | 1,826,900 | 9.31 | 9.54 | 9.16 | 9.35 | 00:00:00 | | 2006-06-21 | 1,813,900 | 9.30 | 9.96 | 9.30 | 9.88 | 00:00:00 | | 2006-06-22 | 2,069,500 | 9.89 | 9.96 | 9.54 | 9.75 | 00:00:00 | | 2006-06-23 | 1,750,100 | 9.57 | 10.23 | 9.55 | 10.08 | 00:00:00 | | 2006-06-26 | 1,098,600 | 10.10 | 10.19 | 9.87 | 10.03 | 00:00:00 | | 2006-06-27 | 1,280,300 | 10.20 | 10.27 | 9.70 | 9.70 | 00:00:00 | | 2006-06-28 | 1,057,400 | 9.82 | 9.89 | 9.51 | 9.56 | 00:00:00 | | 2006-06-29 | 1,389,500 | 9.71 | 10.39 | 9.70 | 10.33 | 00:00:00 | | 2006-06-30 | 1,511,100 | 10.58 | 10.90 | 10.53 | 10.89 | 00:00:00 | | 2006-07-03 | 1,072,300 | 11.05 | 11.50 | 11.00 | 11.50 | 00:00:00 | | 2006-07-05 | 2,058,800 | 11.52 | 11.52 | 10.91 | 10.99 | 00:00:00 | | 2006-07-06 | 2,221,200 | 11.00 | 11.46 | 10.85 | 11.42 | 00:00:00 | | 2006-07-07 | 1,123,200 | 11.34 | 11.38 | 10.90 | 10.97 | 00:00:00 | | 2006-07-10 | 1,000,200 | 10.72 | 11.03 | 10.61 | 10.90 | 00:00:00 | | 2006-07-11 | 1,416,000 | 10.90 | 11.38 | 10.90 | 11.38 | 00:00:00 | | 2006-07-12 | 2,264,700 | 11.48 | 11.73 | 11.38 | 11.41 | 00:00:00 | | 2006-07-13 | 2,051,200 | 11.50 | 11.53 | 10.89 | 10.94 | 00:00:00 | | 2006-07-14 | 1,603,700 | 11.14 | 11.31 | 10.94 | 11.27 | 00:00:00 | | 2006-07-17 | 1,432,600 | 10.92 | 11.16 | 10.77 | 10.83 | 00:00:00 | | 2006-07-18 | 1,546,100 | 10.88 | 10.97 | 10.60 | 10.80 | 00:00:00 | | 2006-07-19 | 1,344,200 | 10.80 | 11.35 | 10.75 | 11.32 | 00:00:00 | | 2006-07-20 | 1,765,900 | 11.17 | 11.49 | 11.01 | 11.01 | 00:00:00 | | 2006-07-21 | 2,661,100 | 11.12 | 11.15 | 10.53 | 10.53 | 00:00:00 | | 2006-07-24 | 2,645,900 | 10.42 | 11.12 | 10.30 | 11.07 | 00:00:00 | | 2006-07-25 | 1,498,600 | 11.15 | 11.35 | 10.84 | 11.30 | 00:00:00 | | 2006-07-26 | 1,460,600 | 11.18 | 11.47 | 11.06 | 11.45 | 00:00:00 | | 2006-07-27 | 1,607,600 | 11.65 | 11.85 | 11.18 | 11.23 | 00:00:00 | | 2006-07-28 | 1,319,700 | 11.25 | 11.58 | 11.25 | 11.54 | 00:00:00 | | 2006-07-31 | 1,305,600 | 11.54 | 11.60 | 11.41 | 11.58 | 00:00:00 | | 2006-08-01 | 2,186,700 | 11.50 | 12.07 | 11.37 | 12.07 | 00:00:00 | | 2006-08-02 | 2,345,400 | 12.18 | 12.30 | 11.81 | 12.16 | 00:00:00 | | 2006-08-03 | 1,334,800 | 11.96 | 12.02 | 11.65 | 11.76 | 00:00:00 | | 2006-08-04 | 2,106,600 | 12.27 | 12.30 | 11.91 | 12.02 | 00:00:00 | | 2006-08-07 | 881,600 | 12.11 | 12.38 | 12.04 | 12.24 | 00:00:00 | | 2006-08-08 | 1,500,800 | 12.04 | 12.43 | 12.00 | 12.32 | 00:00:00 | | 2006-08-09 | 1,965,200 | 12.58 | 12.98 | 12.54 | 12.98 | 00:00:00 | | 2006-08-10 | 1,701,100 | 12.90 | 12.98 | 12.47 | 12.66 | 00:00:00 | | 2006-08-11 | 2,284,500 | 12.80 | 12.83 | 12.31 | 12.37 | 00:00:00 | | 2006-08-14 | 1,437,700 | 12.21 | 12.47 | 12.11 | 12.21 | 00:00:00 | | 2006-08-15 | 1,903,200 | 12.19 | 12.57 | 12.18 | 12.47 | 00:00:00 | | 2006-08-16 | 1,729,100 | 12.63 | 12.88 | 12.59 | 12.71 | 00:00:00 | | 2006-08-17 | 1,646,300 | 12.70 | 12.80 | 12.44 | 12.57 | 00:00:00 | | 2006-08-18 | 2,163,300 | 12.54 | 12.60 | 12.05 | 12.33 | 00:00:00 | | 2006-08-21 | 2,707,900 | 12.59 | 13.30 | 12.50 | 13.30 | 00:00:00 | | 2006-08-22 | 2,674,000 | 13.20 | 13.58 | 13.06 | 13.45 | 00:00:00 | | 2006-08-23 | 3,303,100 | 13.60 | 13.95 | 13.59 | 13.88 | 00:00:00 | | 2006-08-24 | 1,562,600 | 13.88 | 13.92 | 13.36 | 13.48 | 00:00:00 | | 2006-08-25 | 1,173,400 | 13.60 | 13.86 | 13.50 | 13.61 | 00:00:00 | | 2006-08-28 | 1,724,300 | 13.55 | 13.60 | 13.23 | 13.31 | 00:00:00 | | 2006-08-29 | 1,990,000 | 13.36 | 13.42 | 12.92 | 13.32 | 00:00:00 | | 2006-08-30 | 1,050,200 | 13.45 | 13.47 | 13.20 | 13.36 | 00:00:00 | | 2006-08-31 | 3,267,000 | 13.67 | 14.04 | 13.61 | 14.02 | 00:00:00 | | 2006-09-01 | 2,888,900 | 13.99 | 14.46 | 13.78 | 14.31 | 00:00:00 | | 2006-09-05 | 4,158,000 | 14.50 | 15.07 | 14.50 | 14.99 | 00:00:00 | | 2006-09-06 | 2,800,700 | 14.86 | 15.39 | 14.85 | 15.01 | 00:00:00 | | 2006-09-07 | 3,487,400 | 14.63 | 14.73 | 14.05 | 14.07 | 00:00:00 | | 2006-09-08 | 2,993,700 | 13.82 | 14.01 | 13.56 | 13.74 | 00:00:00 | | 2006-09-11 | 4,239,700 | 13.06 | 13.23 | 12.46 | 12.48 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
