|
 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 | | 2008-08-07 | 7,073,700 | 17.26 | 17.29 | 16.54 | 16.56 | 00:00:00 | | 2008-08-08 | 7,812,800 | 16.07 | 16.15 | 15.52 | 15.74 | 00:00:00 | | 2008-08-11 | 9,346,900 | 15.74 | 15.74 | 14.59 | 15.05 | 00:00:00 | | 2008-08-12 | 9,195,300 | 15.25 | 15.71 | 14.86 | 15.29 | 00:00:00 | | 2008-08-13 | 11,348,600 | 15.40 | 16.61 | 15.32 | 16.50 | 00:00:00 | | 2008-08-14 | 6,856,600 | 16.50 | 16.77 | 15.44 | 15.56 | 00:00:00 | | 2008-08-15 | 7,419,600 | 15.18 | 15.20 | 14.65 | 14.94 | 00:00:00 | | 2008-08-18 | 5,141,600 | 15.37 | 15.63 | 15.13 | 15.41 | 00:00:00 | | 2008-08-19 | 6,757,700 | 15.08 | 16.12 | 15.08 | 15.75 | 00:00:00 | | 2008-08-20 | 7,152,400 | 16.06 | 16.23 | 15.35 | 15.74 | 00:00:00 | | 2008-08-21 | 9,989,200 | 16.82 | 17.45 | 16.65 | 17.22 | 00:00:00 | | 2008-08-22 | 5,202,600 | 16.91 | 17.13 | 16.36 | 16.61 | 00:00:00 | | 2008-08-25 | 3,891,300 | 16.47 | 17.02 | 16.29 | 16.39 | 00:00:00 | | 2008-08-26 | 3,432,400 | 16.26 | 16.80 | 16.25 | 16.45 | 00:00:00 | | 2008-08-27 | 3,291,200 | 16.91 | 17.03 | 16.50 | 16.70 | 00:00:00 | | 2008-08-28 | 5,196,300 | 17.31 | 17.38 | 16.41 | 16.87 | 00:00:00 | | 2008-08-29 | 4,101,300 | 16.85 | 17.04 | 16.26 | 16.45 | 00:00:00 | | 2008-09-02 | 8,007,200 | 14.87 | 15.27 | 14.72 | 14.99 | 00:00:00 | | 2008-09-03 | 8,974,500 | 15.00 | 15.38 | 14.29 | 14.71 | 00:00:00 | | 2008-09-04 | 8,521,800 | 14.83 | 15.03 | 13.68 | 13.85 | 00:00:00 | | 2008-09-05 | 8,303,000 | 14.15 | 14.35 | 13.54 | 14.19 | 00:00:00 | | 2008-09-08 | 7,792,000 | 14.67 | 14.85 | 13.35 | 13.45 | 00:00:00 | | 2008-09-09 | 13,667,500 | 12.82 | 13.05 | 11.87 | 11.90 | 00:00:00 | | 2008-09-10 | 10,804,900 | 12.02 | 12.61 | 11.47 | 12.59 | 00:00:00 | | 2008-09-11 | 11,727,500 | 12.39 | 12.79 | 11.68 | 12.32 | 00:00:00 | | 2008-09-12 | 9,025,100 | 12.86 | 13.87 | 12.60 | 13.78 | 00:00:00 | | 2008-09-15 | 10,320,800 | 13.72 | 14.07 | 12.80 | 13.00 | 00:00:00 | | 2008-09-16 | 10,584,100 | 12.04 | 13.43 | 12.04 | 13.34 | 00:00:00 | | 2008-09-17 | 16,457,400 | 13.49 | 14.76 | 13.22 | 14.60 | 00:00:00 | | 2008-09-18 | 23,586,600 | 15.31 | 16.43 | 14.76 | 15.20 | 00:00:00 | | 2008-09-19 | 9,030,600 | 15.20 | 16.54 | 15.09 | 16.54 | 00:00:00 | | 2008-09-22 | 12,278,300 | 17.38 | 18.18 | 17.38 | 17.62 | 00:00:00 | | 2008-09-23 | 12,973,800 | 17.71 | 17.76 | 16.42 | 16.93 | 00:00:00 | | 2008-09-24 | 7,649,200 | 17.31 | 17.67 | 16.80 | 17.36 | 00:00:00 | | 2008-09-25 | 8,174,400 | 17.16 | 17.62 | 16.50 | 16.62 | 00:00:00 | | 2008-09-26 | 9,127,100 | 17.05 | 17.43 | 16.41 | 16.60 | 00:00:00 | | 2008-09-29 | 11,094,000 | 16.45 | 17.42 | 16.04 | 16.40 | 00:00:00 | | 2008-09-30 | 8,846,100 | 16.21 | 16.92 | 15.61 | 16.12 | 00:00:00 | | 2008-10-01 | 12,320,100 | 16.41 | 17.68 | 16.12 | 16.93 | 00:00:00 | | 2008-10-02 | 12,481,600 | 16.08 | 16.21 | 14.04 | 14.12 | 00:00:00 | | 2008-10-03 | 10,046,900 | 13.76 | 15.36 | 13.76 | 14.18 | 00:00:00 | | 2008-10-06 | 14,025,200 | 14.99 | 15.14 | 12.21 | 13.50 | 00:00:00 | | 2008-10-07 | 13,676,900 | 14.19 | 14.54 | 13.56 | 13.62 | 00:00:00 | | 2008-10-08 | 19,087,400 | 14.25 | 16.30 | 14.23 | 16.20 | 00:00:00 | | 2008-10-09 | 10,383,000 | 15.93 | 16.18 | 15.01 | 15.77 | 00:00:00 | | 2008-10-10 | 16,547,300 | 15.41 | 15.72 | 12.00 | 13.10 | 00:00:00 | | 2008-10-13 | 7,514,600 | 13.90 | 14.18 | 12.31 | 13.16 | 00:00:00 | | 2008-10-14 | 13,672,500 | 13.82 | 14.93 | 13.36 | 14.30 | 00:00:00 | | 2008-10-15 | 10,846,300 | 14.09 | 14.58 | 12.82 | 12.85 | 00:00:00 | | 2008-10-16 | 17,230,500 | 13.00 | 13.00 | 10.53 | 11.09 | 00:00:00 | | 2008-10-17 | 10,315,800 | 10.22 | 12.63 | 10.22 | 10.75 | 00:00:00 | | 2008-10-20 | 6,878,500 | 10.96 | 11.97 | 10.66 | 11.92 | 00:00:00 | | 2008-10-21 | 7,699,600 | 11.06 | 11.43 | 10.40 | 10.41 | 00:00:00 | | 2008-10-22 | 10,656,000 | 10.03 | 10.10 | 8.93 | 9.08 | 00:00:00 | | 2008-10-23 | 14,019,300 | 8.62 | 9.53 | 7.77 | 7.95 | 00:00:00 | | 2008-10-24 | 12,401,000 | 6.85 | 9.03 | 6.85 | 8.81 | 00:00:00 | | 2008-10-27 | 9,161,100 | 8.57 | 8.80 | 7.65 | 7.66 | 00:00:00 | | 2008-10-28 | 9,773,100 | 8.31 | 8.59 | 7.66 | 8.49 | 00:00:00 | | 2008-10-29 | 17,834,900 | 8.99 | 10.65 | 8.94 | 10.36 | 00:00:00 | | 2008-10-30 | 16,078,200 | 11.00 | 11.35 | 10.05 | 11.28 | 00:00:00 | | 2008-10-31 | 11,805,300 | 10.95 | 11.24 | 10.35 | 10.43 | 00:00:00 | | 2008-11-03 | 7,712,000 | 10.74 | 11.49 | 10.53 | 10.76 | 00:00:00 | | 2008-11-04 | 8,836,700 | 11.26 | 12.98 | 11.26 | 12.84 | 00:00:00 | | 2008-11-05 | 11,813,800 | 12.53 | 13.22 | 12.06 | 12.90 | 00:00:00 | | 2008-11-06 | 14,133,700 | 13.53 | 13.89 | 11.90 | 12.00 | 00:00:00 | | 2008-11-07 | 9,743,700 | 12.21 | 13.35 | 12.06 | 12.58 | 00:00:00 | | 2008-11-10 | 9,192,900 | 13.48 | 13.74 | 12.90 | 13.60 | 00:00:00 | | 2008-11-11 | 9,816,700 | 13.15 | 13.82 | 12.77 | 13.41 | 00:00:00 | | 2008-11-12 | 13,697,500 | 12.88 | 12.88 | 11.34 | 11.41 | 00:00:00 | | 2008-11-13 | 13,809,700 | 11.77 | 13.55 | 10.61 | 13.49 | 00:00:00 | | 2008-11-14 | 17,490,300 | 13.50 | 14.19 | 12.19 | 12.23 | 00:00:00 | | 2008-11-17 | 11,627,000 | 11.82 | 13.00 | 11.58 | 12.17 | 00:00:00 | | 2008-11-18 | 10,777,600 | 12.05 | 12.70 | 11.62 | 12.03 | 00:00:00 | | 2008-11-19 | 13,546,200 | 12.25 | 12.77 | 11.09 | 11.13 | 00:00:00 | | 2008-11-20 | 13,394,700 | 10.84 | 11.78 | 10.42 | 10.67 | 00:00:00 | | 2008-11-21 | 19,168,200 | 11.74 | 13.94 | 11.38 | 13.77 | 00:00:00 | | 2008-11-24 | 14,344,500 | 14.60 | 15.48 | 14.25 | 14.28 | 00:00:00 | | 2008-11-25 | 12,680,900 | 14.98 | 14.98 | 13.08 | 13.66 | 00:00:00 | | 2008-11-26 | 9,160,900 | 13.77 | 14.94 | 13.36 | 14.83 | 00:00:00 | | 2008-11-28 | 3,191,300 | 14.99 | 14.99 | 14.15 | 14.75 | 00:00:00 | | 2008-12-01 | 10,280,600 | 14.30 | 14.82 | 13.55 | 13.61 | 00:00:00 | | 2008-12-02 | 11,247,500 | 14.20 | 14.94 | 14.00 | 14.86 | 00:00:00 | | 2008-12-03 | 12,758,500 | 14.23 | 14.66 | 13.62 | 14.32 | 00:00:00 | | 2008-12-04 | 10,338,000 | 14.03 | 14.68 | 13.26 | 13.51 | 00:00:00 | | 2008-12-05 | 11,312,600 | 13.10 | 13.65 | 12.13 | 13.56 | 00:00:00 | | 2008-12-08 | 9,916,600 | 14.65 | 15.14 | 14.41 | 14.95 | 00:00:00 | | 2008-12-09 | 11,870,900 | 14.60 | 15.34 | 14.33 | 14.80 | 00:00:00 | | 2008-12-10 | 15,541,400 | 15.65 | 16.81 | 15.65 | 16.31 | 00:00:00 | | 2008-12-11 | 11,705,700 | 17.12 | 17.40 | 15.31 | 15.67 | 00:00:00 | | 2008-12-12 | 9,274,200 | 15.21 | 16.65 | 15.17 | 16.34 | 00:00:00 | | 2008-12-15 | 12,521,800 | 16.77 | 17.48 | 16.21 | 16.74 | 00:00:00 | | 2008-12-16 | 10,555,100 | 17.00 | 18.31 | 16.74 | 18.26 | 00:00:00 | | 2008-12-17 | 9,911,400 | 18.40 | 19.07 | 17.70 | 17.79 | 00:00:00 | | 2008-12-18 | 12,090,300 | 17.79 | 17.96 | 16.04 | 16.34 | 00:00:00 | | 2008-12-19 | 9,975,500 | 15.76 | 17.05 | 15.76 | 16.70 | 00:00:00 | | 2008-12-22 | 7,967,500 | 17.44 | 17.94 | 16.20 | 16.62 | 00:00:00 | | 2008-12-23 | 9,067,600 | 16.60 | 17.35 | 14.54 | 16.69 | 00:00:00 | | 2008-12-24 | 2,106,400 | 16.72 | 17.25 | 16.35 | 17.00 | 00:00:00 | | 2008-12-26 | 2,575,500 | 17.28 | 18.11 | 16.60 | 17.90 | 00:00:00 | | 2008-12-29 | 6,551,800 | 18.26 | 18.47 | 17.73 | 18.29 | 00:00:00 | | 2008-12-30 | 5,062,700 | 18.30 | 18.30 | 17.76 | 18.19 | 00:00:00 | | 2008-12-31 | 5,236,800 | 18.15 | 18.49 | 17.56 | 18.42 | 00:00:00 | | 2009-01-02 | 8,318,200 | 18.18 | 19.01 | 18.05 | 18.57 | 00:00:00 | | 2009-01-05 | 9,649,100 | 17.80 | 18.07 | 17.33 | 17.73 | 00:00:00 | | 2009-01-06 | 10,319,900 | 17.55 | 18.67 | 17.37 | 18.36 | 00:00:00 | | 2009-01-07 | 8,676,700 | 18.24 | 18.24 | 16.75 | 16.94 | 00:00:00 | | 2009-01-08 | 8,036,800 | 17.52 | 18.25 | 17.36 | 18.20 | 00:00:00 | | 2009-01-09 | 9,681,800 | 17.81 | 18.52 | 17.33 | 17.76 | 00:00:00 | | 2009-01-12 | 8,513,700 | 17.22 | 17.30 | 16.51 | 16.74 | 00:00:00 | | 2009-01-13 | 10,616,100 | 16.95 | 17.51 | 16.59 | 17.22 | 00:00:00 | | 2009-01-14 | 9,448,900 | 17.01 | 17.31 | 16.04 | 16.31 | 00:00:00 | | 2009-01-15 | 10,602,200 | 16.25 | 16.75 | 15.50 | 16.67 | 00:00:00 | | 2009-01-16 | 18,441,900 | 17.42 | 17.96 | 16.68 | 17.89 | 00:00:00 | | 2009-01-20 | 22,114,800 | 17.98 | 19.53 | 17.75 | 18.36 | 00:00:00 | | 2009-01-21 | 23,113,300 | 17.36 | 17.99 | 16.66 | 17.49 | 00:00:00 | | 2009-01-22 | 18,164,700 | 17.22 | 17.77 | 16.79 | 16.95 | 00:00:00 | | 2009-01-23 | 21,857,900 | 17.40 | 18.32 | 17.19 | 18.23 | 00:00:00 | | 2009-01-26 | 15,714,600 | 18.84 | 19.07 | 17.27 | 17.59 | 00:00:00 | | 2009-01-27 | 11,372,600 | 17.33 | 17.49 | 16.94 | 17.05 | 00:00:00 | | 2009-01-28 | 12,938,000 | 17.41 | 17.43 | 16.76 | 16.94 | 00:00:00 | | 2009-01-29 | 14,976,400 | 16.73 | 18.18 | 16.57 | 17.94 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
