|
 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 | | 2007-03-06 | 4,756,100 | 12.90 | 13.10 | 12.80 | 12.97 | 00:00:00 | | 2007-03-07 | 3,784,600 | 12.96 | 13.25 | 12.86 | 13.04 | 00:00:00 | | 2007-03-08 | 3,131,400 | 13.19 | 13.33 | 13.01 | 13.12 | 00:00:00 | | 2007-03-09 | 3,024,500 | 13.22 | 13.29 | 12.96 | 13.17 | 00:00:00 | | 2007-03-12 | 3,414,100 | 13.17 | 13.29 | 13.05 | 13.16 | 00:00:00 | | 2007-03-13 | 4,885,200 | 13.16 | 13.25 | 12.55 | 12.64 | 00:00:00 | | 2007-03-14 | 4,666,100 | 12.44 | 12.77 | 12.36 | 12.71 | 00:00:00 | | 2007-03-15 | 4,388,000 | 12.82 | 13.15 | 12.81 | 12.97 | 00:00:00 | | 2007-03-16 | 6,166,700 | 13.13 | 13.44 | 12.96 | 13.00 | 00:00:00 | | 2007-03-19 | 3,670,900 | 13.17 | 13.32 | 13.02 | 13.24 | 00:00:00 | | 2007-03-20 | 4,058,500 | 13.51 | 13.66 | 13.37 | 13.41 | 00:00:00 | | 2007-03-21 | 3,652,600 | 13.55 | 13.99 | 13.51 | 13.98 | 00:00:00 | | 2007-03-22 | 3,815,100 | 14.10 | 14.22 | 13.92 | 14.02 | 00:00:00 | | 2007-03-23 | 2,295,100 | 14.00 | 14.09 | 13.76 | 13.87 | 00:00:00 | | 2007-03-26 | 4,413,500 | 13.89 | 13.95 | 13.70 | 13.89 | 00:00:00 | | 2007-03-27 | 2,772,700 | 13.94 | 13.95 | 13.75 | 13.82 | 00:00:00 | | 2007-03-28 | 3,668,800 | 13.93 | 14.02 | 13.64 | 13.77 | 00:00:00 | | 2007-03-29 | 3,694,200 | 13.69 | 13.81 | 13.58 | 13.63 | 00:00:00 | | 2007-03-30 | 3,124,100 | 13.68 | 13.87 | 13.62 | 13.79 | 00:00:00 | | 2007-04-02 | 3,231,600 | 13.73 | 13.99 | 13.68 | 13.94 | 00:00:00 | | 2007-04-03 | 3,831,900 | 13.83 | 14.22 | 13.80 | 14.19 | 00:00:00 | | 2007-04-04 | 4,737,300 | 14.38 | 14.58 | 14.30 | 14.36 | 00:00:00 | | 2007-04-05 | 2,783,200 | 14.51 | 14.51 | 14.20 | 14.24 | 00:00:00 | | 2007-04-09 | 2,577,800 | 14.25 | 14.48 | 14.18 | 14.24 | 00:00:00 | | 2007-04-10 | 2,271,500 | 14.54 | 14.54 | 14.25 | 14.31 | 00:00:00 | | 2007-04-11 | 3,356,700 | 14.48 | 14.49 | 14.05 | 14.26 | 00:00:00 | | 2007-04-12 | 2,842,100 | 14.26 | 14.42 | 14.18 | 14.36 | 00:00:00 | | 2007-04-13 | 4,547,400 | 14.48 | 14.74 | 14.41 | 14.71 | 00:00:00 | | 2007-04-16 | 3,945,200 | 14.88 | 14.91 | 14.61 | 14.78 | 00:00:00 | | 2007-04-17 | 3,079,200 | 14.76 | 14.82 | 14.41 | 14.44 | 00:00:00 | | 2007-04-18 | 2,829,700 | 14.49 | 14.60 | 14.31 | 14.56 | 00:00:00 | | 2007-04-19 | 5,195,400 | 14.20 | 14.20 | 13.82 | 13.90 | 00:00:00 | | 2007-04-20 | 2,735,200 | 14.22 | 14.27 | 14.00 | 14.04 | 00:00:00 | | 2007-04-23 | 2,081,900 | 14.06 | 14.27 | 13.84 | 13.88 | 00:00:00 | | 2007-04-24 | 2,651,100 | 13.87 | 13.94 | 13.55 | 13.60 | 00:00:00 | | 2007-04-25 | 2,470,900 | 13.81 | 13.81 | 13.61 | 13.61 | 00:00:00 | | 2007-04-26 | 3,559,100 | 13.43 | 13.43 | 13.23 | 13.26 | 00:00:00 | | 2007-04-27 | 3,204,700 | 13.49 | 13.68 | 13.44 | 13.65 | 00:00:00 | | 2007-04-30 | 2,146,000 | 13.70 | 13.70 | 13.30 | 13.33 | 00:00:00 | | 2007-05-01 | 3,679,000 | 13.28 | 13.35 | 13.01 | 13.14 | 00:00:00 | | 2007-05-02 | 4,358,500 | 13.05 | 13.73 | 12.55 | 13.70 | 00:00:00 | | 2007-05-03 | 4,434,800 | 13.82 | 14.04 | 13.70 | 13.96 | 00:00:00 | | 2007-05-04 | 3,395,600 | 14.20 | 14.29 | 13.80 | 13.87 | 00:00:00 | | 2007-05-07 | 3,298,000 | 13.91 | 14.09 | 13.86 | 13.89 | 00:00:00 | | 2007-05-08 | 2,651,600 | 13.93 | 13.93 | 13.58 | 13.76 | 00:00:00 | | 2007-05-09 | 3,489,600 | 13.63 | 14.03 | 13.49 | 13.57 | 00:00:00 | | 2007-05-10 | 3,230,500 | 13.38 | 13.46 | 13.07 | 13.12 | 00:00:00 | | 2007-05-11 | 3,329,800 | 13.29 | 13.58 | 13.26 | 13.50 | 00:00:00 | | 2007-05-14 | 4,591,900 | 13.56 | 14.47 | 12.50 | 13.26 | 00:00:00 | | 2007-05-15 | 3,159,300 | 13.37 | 13.53 | 13.20 | 13.27 | 00:00:00 | | 2007-05-16 | 4,196,600 | 13.17 | 13.25 | 12.87 | 13.00 | 00:00:00 | | 2007-05-17 | 3,733,300 | 12.91 | 13.00 | 12.70 | 12.89 | 00:00:00 | | 2007-05-18 | 3,022,700 | 13.03 | 13.22 | 12.90 | 13.08 | 00:00:00 | | 2007-05-21 | 2,343,800 | 13.02 | 13.38 | 13.00 | 13.23 | 00:00:00 | | 2007-05-22 | 2,981,700 | 13.23 | 13.26 | 12.95 | 12.96 | 00:00:00 | | 2007-05-23 | 3,815,800 | 13.08 | 13.37 | 13.08 | 13.24 | 00:00:00 | | 2007-05-24 | 3,936,800 | 13.19 | 13.23 | 12.69 | 12.78 | 00:00:00 | | 2007-05-25 | 2,986,000 | 12.93 | 12.99 | 12.71 | 12.87 | 00:00:00 | | 2007-05-29 | 3,667,600 | 13.10 | 13.17 | 12.73 | 12.76 | 00:00:00 | | 2007-05-30 | 5,815,400 | 12.60 | 12.86 | 12.53 | 12.61 | 00:00:00 | | 2007-05-31 | 5,235,500 | 12.90 | 13.35 | 12.85 | 13.34 | 00:00:00 | | 2007-06-01 | 6,142,200 | 13.64 | 13.94 | 13.57 | 13.65 | 00:00:00 | | 2007-06-04 | 4,566,700 | 13.51 | 13.66 | 13.45 | 13.55 | 00:00:00 | | 2007-06-05 | 3,443,100 | 13.45 | 13.54 | 13.36 | 13.39 | 00:00:00 | | 2007-06-06 | 3,167,600 | 13.34 | 13.48 | 13.15 | 13.43 | 00:00:00 | | 2007-06-07 | 4,932,900 | 13.30 | 13.42 | 12.84 | 12.84 | 00:00:00 | | 2007-06-08 | 4,844,700 | 12.76 | 12.94 | 12.49 | 12.81 | 00:00:00 | | 2007-06-11 | 2,430,700 | 12.90 | 13.06 | 12.82 | 12.87 | 00:00:00 | | 2007-06-12 | 3,151,500 | 12.72 | 12.92 | 12.53 | 12.56 | 00:00:00 | | 2007-06-13 | 4,081,400 | 12.55 | 12.73 | 12.48 | 12.54 | 00:00:00 | | 2007-06-14 | 4,635,400 | 12.53 | 12.81 | 12.53 | 12.80 | 00:00:00 | | 2007-06-15 | 4,070,700 | 12.95 | 13.33 | 12.86 | 13.17 | 00:00:00 | | 2007-06-18 | 2,399,500 | 13.27 | 13.31 | 13.10 | 13.16 | 00:00:00 | | 2007-06-19 | 2,781,300 | 13.16 | 13.28 | 13.12 | 13.18 | 00:00:00 | | 2007-06-20 | 3,520,600 | 13.07 | 13.19 | 12.72 | 12.76 | 00:00:00 | | 2007-06-21 | 2,913,000 | 12.78 | 12.85 | 12.50 | 12.81 | 00:00:00 | | 2007-06-22 | 3,284,300 | 12.82 | 12.92 | 12.48 | 12.65 | 00:00:00 | | 2007-06-25 | 3,349,900 | 12.50 | 12.55 | 12.26 | 12.31 | 00:00:00 | | 2007-06-26 | 7,671,000 | 12.16 | 12.27 | 11.51 | 11.70 | 00:00:00 | | 2007-06-27 | 6,091,800 | 11.65 | 11.77 | 11.53 | 11.62 | 00:00:00 | | 2007-06-28 | 5,849,300 | 11.75 | 11.83 | 11.32 | 11.49 | 00:00:00 | | 2007-06-29 | 4,221,500 | 11.53 | 11.73 | 11.50 | 11.68 | 00:00:00 | | 2007-07-02 | 3,617,700 | 11.79 | 12.19 | 11.79 | 12.18 | 00:00:00 | | 2007-07-03 | 3,050,800 | 12.07 | 12.34 | 11.98 | 12.31 | 00:00:00 | | 2007-07-05 | 3,537,200 | 12.30 | 12.43 | 12.15 | 12.38 | 00:00:00 | | 2007-07-06 | 4,433,100 | 12.45 | 12.88 | 12.40 | 12.87 | 00:00:00 | | 2007-07-09 | 4,277,700 | 13.16 | 13.29 | 12.98 | 13.19 | 00:00:00 | | 2007-07-10 | 4,311,900 | 13.22 | 13.30 | 13.06 | 13.24 | 00:00:00 | | 2007-07-11 | 3,151,500 | 13.15 | 13.25 | 13.03 | 13.09 | 00:00:00 | | 2007-07-12 | 3,969,500 | 13.27 | 13.61 | 13.25 | 13.46 | 00:00:00 | | 2007-07-13 | 2,366,300 | 13.52 | 13.59 | 13.40 | 13.50 | 00:00:00 | | 2007-07-16 | 2,719,900 | 13.50 | 13.54 | 12.98 | 13.18 | 00:00:00 | | 2007-07-17 | 2,909,900 | 13.18 | 13.28 | 13.11 | 13.21 | 00:00:00 | | 2007-07-18 | 6,397,800 | 13.20 | 14.17 | 13.15 | 14.17 | 00:00:00 | | 2007-07-19 | 5,199,900 | 14.20 | 14.30 | 13.99 | 14.22 | 00:00:00 | | 2007-07-20 | 3,272,400 | 14.29 | 14.29 | 14.04 | 14.20 | 00:00:00 | | 2007-07-23 | 2,419,500 | 14.16 | 14.21 | 13.98 | 14.10 | 00:00:00 | | 2007-07-24 | 3,106,000 | 14.30 | 14.37 | 13.68 | 13.77 | 00:00:00 | | 2007-07-25 | 4,375,900 | 13.51 | 13.85 | 13.30 | 13.79 | 00:00:00 | | 2007-07-26 | 5,763,100 | 13.48 | 13.51 | 13.06 | 13.41 | 00:00:00 | | 2007-07-27 | 4,126,700 | 13.28 | 13.55 | 12.95 | 12.96 | 00:00:00 | | 2007-07-30 | 3,312,600 | 13.07 | 13.55 | 12.97 | 13.39 | 00:00:00 | | 2007-07-31 | 4,921,700 | 13.55 | 13.56 | 12.94 | 12.98 | 00:00:00 | | 2007-08-01 | 5,721,900 | 12.70 | 13.00 | 12.49 | 12.64 | 00:00:00 | | 2007-08-02 | 4,593,200 | 12.64 | 12.80 | 12.49 | 12.60 | 00:00:00 | | 2007-08-03 | 4,739,900 | 12.67 | 12.84 | 12.49 | 12.69 | 00:00:00 | | 2007-08-06 | 2,731,800 | 12.81 | 12.81 | 12.32 | 12.57 | 00:00:00 | | 2007-08-07 | 4,410,900 | 12.50 | 12.87 | 12.44 | 12.75 | 00:00:00 | | 2007-08-08 | 4,379,300 | 12.98 | 13.24 | 12.94 | 13.13 | 00:00:00 | | 2007-08-09 | 4,877,900 | 12.60 | 13.07 | 12.51 | 12.73 | 00:00:00 | | 2007-08-10 | 4,467,700 | 12.83 | 13.27 | 12.73 | 13.10 | 00:00:00 | | 2007-08-13 | 3,148,200 | 13.25 | 13.25 | 12.61 | 12.67 | 00:00:00 | | 2007-08-14 | 5,043,200 | 12.56 | 12.70 | 12.07 | 12.16 | 00:00:00 | | 2007-08-15 | 7,520,200 | 11.85 | 12.00 | 10.90 | 10.96 | 00:00:00 | | 2007-08-16 | 15,563,300 | 10.72 | 11.04 | 9.87 | 10.91 | 00:00:00 | | 2007-08-17 | 6,444,900 | 11.50 | 11.69 | 11.05 | 11.31 | 00:00:00 | | 2007-08-20 | 4,290,300 | 11.51 | 11.64 | 11.23 | 11.48 | 00:00:00 | | 2007-08-21 | 2,777,300 | 11.40 | 11.55 | 11.27 | 11.53 | 00:00:00 | | 2007-08-22 | 3,533,700 | 11.67 | 11.94 | 11.67 | 11.76 | 00:00:00 | | 2007-08-23 | 2,552,800 | 12.05 | 12.08 | 11.44 | 11.46 | 00:00:00 | | 2007-08-24 | 2,280,600 | 11.45 | 11.83 | 11.42 | 11.75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
