|
 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 | | 2009-01-29 | 14,976,400 | 16.73 | 18.18 | 16.57 | 17.94 | 00:00:00 | | 2009-01-30 | 12,831,800 | 18.43 | 18.47 | 17.30 | 17.68 | 00:00:00 | | 2009-02-02 | 11,993,600 | 17.03 | 17.94 | 16.83 | 17.14 | 00:00:00 | | 2009-02-03 | 11,126,100 | 17.40 | 17.53 | 16.70 | 17.03 | 00:00:00 | | 2009-02-04 | 8,765,100 | 17.31 | 17.75 | 17.18 | 17.41 | 00:00:00 | | 2009-02-05 | 10,714,700 | 17.87 | 18.15 | 17.67 | 18.05 | 00:00:00 | | 2009-02-06 | 12,378,800 | 17.59 | 18.71 | 17.56 | 18.56 | 00:00:00 | | 2009-02-09 | 7,879,200 | 18.28 | 18.54 | 17.78 | 18.03 | 00:00:00 | | 2009-02-10 | 10,502,500 | 18.50 | 18.64 | 17.48 | 17.74 | 00:00:00 | | 2009-02-11 | 16,817,500 | 17.96 | 19.38 | 17.85 | 19.19 | 00:00:00 | | 2009-02-12 | 9,922,700 | 19.15 | 19.46 | 18.67 | 19.21 | 00:00:00 | | 2009-02-13 | 6,234,000 | 19.17 | 19.20 | 18.54 | 18.91 | 00:00:00 | | 2009-02-17 | 11,625,500 | 19.47 | 19.63 | 19.01 | 19.17 | 00:00:00 | | 2009-02-18 | 11,146,800 | 19.20 | 19.64 | 18.32 | 19.49 | 00:00:00 | | 2009-02-19 | 11,272,700 | 18.90 | 19.18 | 17.84 | 18.09 | 00:00:00 | | 2009-02-20 | 12,110,700 | 18.74 | 19.15 | 18.17 | 18.89 | 00:00:00 | | 2009-02-23 | 9,275,200 | 18.43 | 19.11 | 18.19 | 18.33 | 00:00:00 | | 2009-02-24 | 10,201,700 | 18.19 | 18.33 | 16.75 | 16.89 | 00:00:00 | | 2009-02-25 | 12,215,300 | 16.66 | 17.42 | 16.09 | 16.16 | 00:00:00 | | 2009-02-26 | 8,586,300 | 15.95 | 16.81 | 15.74 | 16.70 | 00:00:00 | | 2009-02-27 | 14,877,800 | 17.04 | 17.19 | 15.11 | 15.78 | 00:00:00 | | 2009-03-02 | 11,730,300 | 16.10 | 16.15 | 14.66 | 15.06 | 00:00:00 | | 2009-03-03 | 11,970,300 | 15.04 | 16.21 | 14.67 | 15.97 | 00:00:00 | | 2009-03-04 | 7,587,300 | 16.39 | 16.41 | 15.36 | 15.57 | 00:00:00 | | 2009-03-05 | 7,893,200 | 15.61 | 16.79 | 15.61 | 16.70 | 00:00:00 | | 2009-03-06 | 8,637,800 | 16.86 | 17.30 | 16.39 | 16.68 | 00:00:00 | | 2009-03-09 | 7,696,300 | 16.34 | 16.53 | 15.49 | 15.69 | 00:00:00 | | 2009-03-10 | 11,204,800 | 15.36 | 15.70 | 14.33 | 14.51 | 00:00:00 | | 2009-03-11 | 7,582,400 | 14.63 | 15.48 | 14.46 | 15.26 | 00:00:00 | | 2009-03-12 | 6,590,700 | 15.62 | 15.72 | 15.08 | 15.52 | 00:00:00 | | 2009-03-13 | 5,139,700 | 15.78 | 16.07 | 15.45 | 15.92 | 00:00:00 | | 2009-03-16 | 3,550,400 | 15.75 | 16.10 | 15.51 | 15.88 | 00:00:00 | | 2009-03-17 | 4,873,100 | 15.87 | 15.94 | 15.28 | 15.72 | 00:00:00 | | 2009-03-18 | 11,763,800 | 15.58 | 17.45 | 15.08 | 17.36 | 00:00:00 | | 2009-03-19 | 13,982,000 | 18.20 | 18.88 | 18.08 | 18.65 | 00:00:00 | | 2009-03-20 | 10,821,000 | 18.50 | 18.50 | 17.81 | 17.91 | 00:00:00 | | 2009-03-23 | 7,560,100 | 17.90 | 18.40 | 17.69 | 18.12 | 00:00:00 | | 2009-03-24 | 7,984,500 | 17.87 | 18.77 | 17.45 | 18.41 | 00:00:00 | | 2009-03-25 | 11,149,800 | 18.58 | 19.42 | 18.13 | 19.12 | 00:00:00 | | 2009-03-26 | 6,084,900 | 19.33 | 19.35 | 18.60 | 18.69 | 00:00:00 | | 2009-03-27 | 4,950,000 | 18.33 | 18.46 | 17.73 | 17.91 | 00:00:00 | | 2009-03-30 | 5,572,900 | 17.57 | 18.30 | 17.29 | 17.77 | 00:00:00 | | 2009-03-31 | 5,839,300 | 18.04 | 18.30 | 17.47 | 17.87 | 00:00:00 | | 2009-04-01 | 5,338,800 | 18.54 | 18.66 | 18.05 | 18.59 | 00:00:00 | | 2009-04-02 | 10,435,500 | 17.98 | 18.10 | 17.01 | 17.23 | 00:00:00 | | 2009-04-03 | 9,322,600 | 17.23 | 17.40 | 15.77 | 16.01 | 00:00:00 | | 2009-04-06 | 9,711,900 | 15.55 | 15.58 | 15.00 | 15.49 | 00:00:00 | | 2009-04-07 | 7,942,200 | 15.88 | 15.88 | 15.13 | 15.14 | 00:00:00 | | 2009-04-08 | 5,874,500 | 15.42 | 15.57 | 14.90 | 15.27 | 00:00:00 | | 2009-04-09 | 4,783,800 | 15.16 | 15.38 | 14.85 | 14.96 | 00:00:00 | | 2009-04-13 | 6,693,900 | 15.28 | 15.42 | 14.75 | 14.78 | 00:00:00 | | 2009-04-14 | 4,943,900 | 14.93 | 15.05 | 8.41 | 14.76 | 00:00:00 | | 2009-04-15 | 4,769,100 | 14.80 | 15.05 | 14.57 | 14.80 | 00:00:00 | | 2009-04-16 | 10,306,200 | 14.89 | 14.90 | 13.95 | 14.03 | 00:00:00 | | 2009-04-17 | 9,996,000 | 13.75 | 14.12 | 13.62 | 13.79 | 00:00:00 | | 2009-04-20 | 6,939,500 | 13.98 | 14.89 | 13.97 | 14.60 | 00:00:00 | | 2009-04-21 | 7,651,000 | 14.95 | 15.07 | 14.01 | 14.28 | 00:00:00 | | 2009-04-22 | 6,603,000 | 14.46 | 15.03 | 14.42 | 14.45 | 00:00:00 | | 2009-04-23 | 7,944,100 | 14.66 | 15.35 | 14.45 | 15.25 | 00:00:00 | | 2009-04-24 | 7,175,500 | 15.59 | 16.18 | 15.48 | 16.04 | 00:00:00 | | 2009-04-27 | 4,593,900 | 15.85 | 16.17 | 15.57 | 15.75 | 00:00:00 | | 2009-04-28 | 3,871,400 | 15.01 | 15.42 | 14.89 | 15.15 | 00:00:00 | | 2009-04-29 | 5,264,800 | 15.67 | 16.03 | 15.42 | 15.81 | 00:00:00 | | 2009-04-30 | 5,412,500 | 15.35 | 15.67 | 15.21 | 15.45 | 00:00:00 | | 2009-05-01 | 2,855,700 | 15.31 | 15.72 | 15.31 | 15.52 | 00:00:00 | | 2009-05-04 | 4,402,400 | 15.76 | 16.49 | 15.75 | 16.40 | 00:00:00 | | 2009-05-05 | 6,092,900 | 16.96 | 17.05 | 16.17 | 16.32 | 00:00:00 | | 2009-05-06 | 5,347,400 | 16.67 | 17.03 | 16.60 | 16.86 | 00:00:00 | | 2009-05-07 | 5,801,700 | 16.92 | 17.30 | 16.09 | 16.31 | 00:00:00 | | 2009-05-08 | 6,231,700 | 16.49 | 16.74 | 16.22 | 16.64 | 00:00:00 | | 2009-05-11 | 5,150,100 | 16.36 | 16.66 | 16.18 | 16.47 | 00:00:00 | | 2009-05-12 | 6,994,000 | 16.70 | 17.39 | 16.48 | 17.34 | 00:00:00 | | 2009-05-13 | 7,240,500 | 17.04 | 17.77 | 16.80 | 16.83 | 00:00:00 | | 2009-05-14 | 4,918,300 | 16.82 | 17.18 | 16.45 | 17.02 | 00:00:00 | | 2009-05-15 | 5,504,500 | 17.10 | 17.40 | 16.72 | 16.89 | 00:00:00 | | 2009-05-18 | 3,302,200 | 17.02 | 17.07 | 16.20 | 16.88 | 00:00:00 | | 2009-05-19 | 5,349,300 | 17.08 | 17.76 | 16.84 | 17.47 | 00:00:00 | | 2009-05-20 | 8,655,000 | 17.87 | 18.86 | 17.73 | 18.68 | 00:00:00 | | 2009-05-21 | 7,930,600 | 18.61 | 19.10 | 18.03 | 18.80 | 00:00:00 | | 2009-05-22 | 5,919,000 | 19.14 | 19.49 | 18.95 | 19.18 | 00:00:00 | | 2009-05-26 | 5,397,900 | 18.40 | 19.13 | 18.25 | 19.06 | 00:00:00 | | 2009-05-27 | 6,173,000 | 19.20 | 19.53 | 18.79 | 18.79 | 00:00:00 | | 2009-05-28 | 7,306,900 | 19.17 | 19.79 | 19.10 | 19.52 | 00:00:00 | | 2009-05-29 | 8,373,700 | 20.22 | 20.49 | 19.90 | 20.22 | 00:00:00 | | 2009-06-01 | 12,604,600 | 20.11 | 20.67 | 19.86 | 20.18 | 00:00:00 | | 2009-06-02 | 7,019,100 | 20.37 | 20.98 | 20.10 | 20.96 | 00:00:00 | | 2009-06-03 | 8,381,100 | 20.11 | 20.31 | 18.81 | 19.27 | 00:00:00 | | 2009-06-04 | 4,731,700 | 19.43 | 20.00 | 19.42 | 19.89 | 00:00:00 | | 2009-06-05 | 9,265,000 | 19.00 | 19.24 | 18.39 | 18.57 | 00:00:00 | | 2009-06-08 | 5,708,600 | 18.19 | 18.64 | 17.87 | 18.63 | 00:00:00 | | 2009-06-09 | 4,291,600 | 19.06 | 19.07 | 18.37 | 18.43 | 00:00:00 | | 2009-06-10 | 5,504,000 | 18.68 | 18.79 | 18.06 | 18.37 | 00:00:00 | | 2009-06-11 | 4,770,800 | 18.22 | 18.80 | 18.05 | 18.42 | 00:00:00 | | 2009-06-12 | 5,121,200 | 17.83 | 18.02 | 17.52 | 17.67 | 00:00:00 | | 2009-06-15 | 4,692,400 | 17.50 | 17.55 | 17.10 | 17.26 | 00:00:00 | | 2009-06-16 | 5,191,200 | 17.76 | 17.93 | 17.27 | 17.48 | 00:00:00 | | 2009-06-17 | 5,051,300 | 17.39 | 17.53 | 16.85 | 17.34 | 00:00:00 | | 2009-06-18 | 8,685,100 | 17.40 | 17.97 | 17.01 | 17.11 | 00:00:00 | | 2009-06-19 | 6,662,500 | 17.28 | 17.85 | 17.23 | 17.83 | 00:00:00 | | 2009-06-22 | 7,540,700 | 17.27 | 17.29 | 16.61 | 16.63 | 00:00:00 | | 2009-06-23 | 5,941,300 | 16.72 | 17.46 | 16.47 | 17.37 | 00:00:00 | | 2009-06-24 | 7,710,100 | 17.89 | 18.40 | 17.77 | 18.28 | 00:00:00 | | 2009-06-25 | 5,881,000 | 18.40 | 19.19 | 18.23 | 19.16 | 00:00:00 | | 2009-06-26 | 5,506,000 | 19.26 | 19.47 | 18.86 | 18.92 | 00:00:00 | | 2009-06-29 | 3,942,000 | 18.90 | 19.19 | 18.53 | 18.76 | 00:00:00 | | 2009-06-30 | 4,094,300 | 18.71 | 18.85 | 18.01 | 18.15 | 00:00:00 | | 2009-07-01 | 7,325,500 | 18.61 | 19.69 | 18.55 | 19.38 | 00:00:00 | | 2009-07-02 | 7,374,300 | 18.63 | 19.03 | 18.36 | 18.94 | 00:00:00 | | 2009-07-06 | 8,322,600 | 18.43 | 18.43 | 17.79 | 18.35 | 00:00:00 | | 2009-07-07 | 7,148,800 | 18.31 | 18.81 | 18.14 | 18.47 | 00:00:00 | | 2009-07-08 | 9,015,200 | 18.28 | 18.34 | 17.29 | 17.82 | 00:00:00 | | 2009-07-09 | 4,992,200 | 17.97 | 18.35 | 17.74 | 17.77 | 00:00:00 | | 2009-07-10 | 4,181,500 | 17.55 | 17.97 | 17.31 | 17.78 | 00:00:00 | | 2009-07-13 | 6,243,500 | 17.66 | 18.21 | 17.21 | 18.21 | 00:00:00 | | 2009-07-14 | 3,285,600 | 18.49 | 18.67 | 18.29 | 18.64 | 00:00:00 | | 2009-07-15 | 4,943,000 | 19.25 | 19.75 | 19.25 | 19.67 | 00:00:00 | | 2009-07-16 | 3,714,700 | 19.47 | 19.78 | 19.33 | 19.65 | 00:00:00 | | 2009-07-17 | 3,818,500 | 19.74 | 20.04 | 19.55 | 19.95 | 00:00:00 | | 2009-07-20 | 4,688,900 | 20.52 | 20.75 | 20.15 | 20.49 | 00:00:00 | | 2009-07-21 | 5,005,600 | 20.48 | 20.57 | 19.61 | 20.10 | 00:00:00 | | 2009-07-22 | 5,181,600 | 20.00 | 20.40 | 19.71 | 19.99 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
