|
 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 2024-06-03 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-07-22 | 5,181,600 | 20.00 | 20.40 | 19.71 | 19.99 | 00:00:00 | | 2009-07-23 | 4,915,000 | 19.75 | 20.60 | 19.74 | 20.28 | 00:00:00 | | 2009-07-24 | 3,519,500 | 20.28 | 20.60 | 20.22 | 20.31 | 00:00:00 | | 2009-07-27 | 3,754,100 | 20.62 | 20.69 | 20.11 | 20.22 | 00:00:00 | | 2009-07-28 | 9,754,200 | 19.67 | 19.87 | 18.57 | 18.99 | 00:00:00 | | 2009-07-29 | 4,951,900 | 18.78 | 18.90 | 18.33 | 18.40 | 00:00:00 | | 2009-07-30 | 5,387,900 | 18.92 | 19.05 | 18.68 | 18.73 | 00:00:00 | | 2009-07-31 | 5,375,400 | 18.80 | 19.67 | 18.61 | 19.64 | 00:00:00 | | 2009-08-03 | 4,507,600 | 20.00 | 20.38 | 19.93 | 20.00 | 00:00:00 | | 2009-08-04 | 6,052,300 | 20.00 | 20.60 | 19.70 | 20.37 | 00:00:00 | | 2009-08-05 | 5,026,400 | 20.31 | 20.72 | 20.00 | 20.40 | 00:00:00 | | 2009-08-06 | 4,986,600 | 20.57 | 20.72 | 20.13 | 20.57 | 00:00:00 | | 2009-08-07 | 6,279,000 | 20.41 | 20.60 | 19.93 | 19.98 | 00:00:00 | | 2009-08-10 | 5,274,200 | 19.60 | 19.68 | 19.26 | 19.67 | 00:00:00 | | 2009-08-11 | 4,365,700 | 19.48 | 19.56 | 19.01 | 19.33 | 00:00:00 | | 2009-08-12 | 4,969,000 | 19.16 | 19.81 | 19.14 | 19.47 | 00:00:00 | | 2009-08-13 | 4,760,700 | 20.02 | 20.02 | 19.42 | 19.63 | 00:00:00 | | 2009-08-14 | 8,241,600 | 19.78 | 19.80 | 18.88 | 19.02 | 00:00:00 | | 2009-08-17 | 6,232,300 | 18.47 | 18.49 | 17.97 | 18.20 | 00:00:00 | | 2009-08-18 | 4,281,500 | 18.29 | 18.49 | 18.17 | 18.35 | 00:00:00 | | 2009-08-19 | 6,264,300 | 18.11 | 18.83 | 17.96 | 18.60 | 00:00:00 | | 2009-08-20 | 5,074,500 | 18.57 | 18.92 | 18.48 | 18.84 | 00:00:00 | | 2009-08-21 | 4,888,900 | 19.41 | 19.68 | 19.16 | 19.31 | 00:00:00 | | 2009-08-24 | 4,347,100 | 19.51 | 19.87 | 19.12 | 19.22 | 00:00:00 | | 2009-08-25 | 4,951,500 | 19.51 | 19.79 | 19.38 | 19.56 | 00:00:00 | | 2009-08-26 | 3,304,000 | 19.42 | 19.44 | 19.05 | 19.16 | 00:00:00 | | 2009-08-27 | 3,470,100 | 19.21 | 19.46 | 18.56 | 19.39 | 00:00:00 | | 2009-08-28 | 4,453,400 | 19.62 | 19.92 | 19.44 | 19.73 | 00:00:00 | | 2009-08-31 | 7,059,400 | 19.24 | 19.24 | 18.66 | 18.95 | 00:00:00 | | 2009-09-01 | 10,092,200 | 18.49 | 19.07 | 18.42 | 18.75 | 00:00:00 | | 2009-09-02 | 14,740,100 | 19.01 | 20.75 | 18.95 | 20.61 | 00:00:00 | | 2009-09-03 | 17,482,100 | 20.72 | 22.10 | 20.46 | 21.74 | 00:00:00 | | 2009-09-04 | 10,331,800 | 21.57 | 22.26 | 21.28 | 21.88 | 00:00:00 | | 2009-09-08 | 10,879,600 | 22.97 | 23.29 | 21.77 | 21.80 | 00:00:00 | | 2009-09-09 | 14,109,500 | 21.88 | 22.25 | 20.98 | 21.27 | 00:00:00 | | 2009-09-10 | 9,069,900 | 20.99 | 22.01 | 20.99 | 21.90 | 00:00:00 | | 2009-09-11 | 11,114,100 | 22.42 | 22.87 | 21.88 | 22.47 | 00:00:00 | | 2009-09-14 | 7,374,600 | 21.97 | 22.58 | 21.84 | 22.03 | 00:00:00 | | 2009-09-15 | 7,932,900 | 21.98 | 22.87 | 21.97 | 22.82 | 00:00:00 | | 2009-09-16 | 10,601,300 | 23.24 | 23.64 | 23.10 | 23.19 | 00:00:00 | | 2009-09-17 | 9,680,300 | 23.01 | 23.65 | 22.47 | 22.86 | 00:00:00 | | 2009-09-18 | 6,905,800 | 22.93 | 23.01 | 22.03 | 22.18 | 00:00:00 | | 2009-09-21 | 5,610,300 | 21.36 | 22.18 | 21.16 | 22.12 | 00:00:00 | | 2009-09-22 | 5,338,500 | 22.70 | 22.80 | 22.32 | 22.52 | 00:00:00 | | 2009-09-23 | 7,523,200 | 22.46 | 22.69 | 21.73 | 21.75 | 00:00:00 | | 2009-09-24 | 6,899,400 | 21.89 | 21.97 | 20.82 | 21.07 | 00:00:00 | | 2009-09-25 | 6,861,900 | 20.56 | 20.96 | 20.33 | 20.57 | 00:00:00 | | 2009-09-28 | 5,162,200 | 20.69 | 21.37 | 20.50 | 20.53 | 00:00:00 | | 2009-09-29 | 5,917,000 | 20.66 | 21.67 | 20.51 | 21.56 | 00:00:00 | | 2009-09-30 | 8,747,700 | 22.11 | 22.17 | 21.32 | 21.70 | 00:00:00 | | 2009-10-01 | 6,592,200 | 21.80 | 21.85 | 20.56 | 20.67 | 00:00:00 | | 2009-10-02 | 7,787,200 | 20.32 | 21.30 | 20.32 | 20.43 | 00:00:00 | | 2009-10-05 | 6,012,700 | 20.74 | 21.27 | 20.49 | 21.08 | 00:00:00 | | 2009-10-06 | 13,194,400 | 21.76 | 23.00 | 21.70 | 22.06 | 00:00:00 | | 2009-10-07 | 9,884,100 | 22.32 | 22.54 | 21.79 | 22.43 | 00:00:00 | | 2009-10-08 | 8,198,600 | 22.68 | 23.26 | 22.33 | 22.87 | 00:00:00 | | 2009-10-09 | 6,715,600 | 22.73 | 23.23 | 22.65 | 23.09 | 00:00:00 | | 2009-10-12 | 4,041,400 | 23.33 | 23.59 | 22.88 | 23.12 | 00:00:00 | | 2009-10-13 | 8,744,900 | 23.11 | 23.77 | 22.80 | 23.62 | 00:00:00 | | 2009-10-14 | 6,397,100 | 23.82 | 23.91 | 23.37 | 23.45 | 00:00:00 | | 2009-10-15 | 5,207,700 | 23.03 | 23.32 | 22.81 | 22.94 | 00:00:00 | | 2009-10-16 | 5,904,700 | 22.67 | 23.39 | 22.61 | 23.14 | 00:00:00 | | 2009-10-19 | 4,105,100 | 23.28 | 23.45 | 22.76 | 23.32 | 00:00:00 | | 2009-10-20 | 7,193,800 | 23.33 | 23.33 | 22.25 | 22.49 | 00:00:00 | | 2009-10-21 | 10,268,200 | 22.27 | 22.90 | 22.07 | 22.08 | 00:00:00 | | 2009-10-22 | 9,180,600 | 21.97 | 22.16 | 21.54 | 21.71 | 00:00:00 | | 2009-10-23 | 9,420,400 | 21.93 | 22.02 | 21.20 | 21.37 | 00:00:00 | | 2009-10-26 | 11,251,900 | 21.35 | 21.62 | 20.13 | 20.34 | 00:00:00 | | 2009-10-27 | 16,955,400 | 19.93 | 19.93 | 18.84 | 19.11 | 00:00:00 | | 2009-10-28 | 18,646,800 | 18.93 | 19.19 | 17.85 | 18.00 | 00:00:00 | | 2009-10-29 | 13,656,600 | 18.31 | 19.09 | 18.16 | 18.61 | 00:00:00 | | 2009-10-30 | 15,297,600 | 18.47 | 18.75 | 17.91 | 18.58 | 00:00:00 | | 2009-11-02 | 12,162,900 | 18.85 | 19.00 | 17.84 | 18.29 | 00:00:00 | | 2009-11-03 | 21,647,300 | 17.96 | 18.46 | 17.44 | 18.05 | 00:00:00 | | 2009-11-04 | 20,023,300 | 18.46 | 19.24 | 18.36 | 18.86 | 00:00:00 | | 2009-11-05 | 7,846,400 | 18.90 | 19.04 | 18.53 | 18.75 | 00:00:00 | | 2009-11-06 | 7,500,600 | 18.70 | 19.26 | 18.58 | 18.66 | 00:00:00 | | 2009-11-09 | 9,610,800 | 19.52 | 19.88 | 19.36 | 19.41 | 00:00:00 | | 2009-11-10 | 6,340,300 | 19.41 | 19.64 | 18.93 | 19.34 | 00:00:00 | | 2009-11-11 | 8,104,500 | 20.03 | 20.19 | 19.52 | 19.61 | 00:00:00 | | 2009-11-12 | 7,378,700 | 19.33 | 19.50 | 18.70 | 18.82 | 00:00:00 | | 2009-11-13 | 7,059,400 | 18.71 | 19.35 | 18.63 | 19.19 | 00:00:00 | | 2009-11-16 | 7,689,500 | 19.63 | 20.00 | 19.54 | 19.68 | 00:00:00 | | 2009-11-17 | 5,128,600 | 19.45 | 19.55 | 19.16 | 19.53 | 00:00:00 | | 2009-11-18 | 6,865,600 | 19.74 | 19.80 | 19.02 | 19.16 | 00:00:00 | | 2009-11-19 | 6,701,100 | 19.00 | 19.49 | 18.53 | 19.46 | 00:00:00 | | 2009-11-20 | 6,473,700 | 19.19 | 19.35 | 18.71 | 19.14 | 00:00:00 | | 2009-11-23 | 8,251,700 | 19.77 | 20.21 | 19.46 | 19.59 | 00:00:00 | | 2009-11-24 | 4,913,900 | 19.75 | 19.75 | 19.19 | 19.49 | 00:00:00 | | 2009-11-25 | 5,804,800 | 19.90 | 20.31 | 19.78 | 20.30 | 00:00:00 | | 2009-11-27 | 6,196,100 | 19.15 | 19.91 | 18.69 | 19.37 | 00:00:00 | | 2009-11-30 | 9,240,200 | 19.29 | 20.18 | 19.23 | 20.02 | 00:00:00 | | 2009-12-01 | 15,723,100 | 20.74 | 21.47 | 20.74 | 21.10 | 00:00:00 | | 2009-12-02 | 14,102,300 | 21.50 | 22.46 | 21.40 | 21.97 | 00:00:00 | | 2009-12-03 | 9,718,300 | 21.72 | 21.92 | 21.27 | 21.49 | 00:00:00 | | 2009-12-04 | 12,090,200 | 21.04 | 21.15 | 19.94 | 20.47 | 00:00:00 | | 2009-12-07 | 8,227,500 | 19.84 | 20.53 | 19.73 | 20.00 | 00:00:00 | | 2009-12-08 | 7,536,200 | 19.61 | 19.82 | 19.06 | 19.14 | 00:00:00 | | 2009-12-09 | 8,299,700 | 19.23 | 19.88 | 19.22 | 19.76 | 00:00:00 | | 2009-12-10 | 5,669,500 | 19.96 | 20.15 | 19.47 | 19.83 | 00:00:00 | | 2009-12-11 | 6,192,500 | 20.01 | 20.01 | 18.98 | 19.23 | 00:00:00 | | 2009-12-14 | 4,685,100 | 19.32 | 19.50 | 18.97 | 19.17 | 00:00:00 | | 2009-12-15 | 5,144,600 | 19.04 | 19.24 | 18.74 | 18.82 | 00:00:00 | | 2009-12-16 | 6,765,800 | 19.06 | 19.17 | 18.80 | 18.97 | 00:00:00 | | 2009-12-17 | 10,365,600 | 18.59 | 18.69 | 17.89 | 17.93 | 00:00:00 | | 2009-12-18 | 10,536,400 | 17.67 | 18.10 | 17.50 | 17.98 | 00:00:00 | | 2009-12-21 | 5,573,800 | 18.27 | 18.31 | 17.68 | 17.92 | 00:00:00 | | 2009-12-22 | 5,278,200 | 17.82 | 18.17 | 17.71 | 18.07 | 00:00:00 | | 2009-12-23 | 6,195,600 | 18.32 | 18.99 | 18.23 | 18.83 | 00:00:00 | | 2009-12-24 | 1,918,900 | 18.94 | 18.98 | 18.69 | 18.77 | 00:00:00 | | 2009-12-28 | 2,471,600 | 18.87 | 19.03 | 18.41 | 18.53 | 00:00:00 | | 2009-12-29 | 2,988,700 | 18.73 | 18.86 | 18.35 | 18.37 | 00:00:00 | | 2009-12-30 | 2,358,900 | 18.16 | 18.38 | 18.03 | 18.32 | 00:00:00 | | 2009-12-31 | 2,280,100 | 18.50 | 18.60 | 18.31 | 18.40 | 00:00:00 | | 2010-01-04 | 4,284,200 | 19.03 | 19.19 | 18.78 | 18.88 | 00:00:00 | | 2010-01-05 | 5,485,700 | 18.90 | 19.40 | 18.89 | 19.39 | 00:00:00 | | 2010-01-06 | 7,241,900 | 19.65 | 20.30 | 19.58 | 20.08 | 00:00:00 | | 2010-01-07 | 5,480,000 | 20.05 | 20.28 | 19.89 | 20.18 | 00:00:00 | | 2010-01-08 | 4,139,400 | 20.38 | 20.49 | 20.02 | 20.44 | 00:00:00 | | 2010-01-11 | 4,507,900 | 20.78 | 21.12 | 20.46 | 20.61 | 00:00:00 | | 2010-01-12 | 6,070,800 | 20.37 | 20.60 | 19.80 | 20.03 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
