|
 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 | | 2001-06-07 | 295,900 | 0.83 | 0.86 | 0.81 | 0.81 | 00:00:00 | | 2001-06-08 | 781,500 | 0.88 | 0.95 | 0.83 | 0.92 | 00:00:00 | | 2001-06-11 | 532,500 | 0.90 | 0.90 | 0.85 | 0.89 | 00:00:00 | | 2001-06-12 | 655,500 | 0.92 | 0.98 | 0.91 | 0.96 | 00:00:00 | | 2001-06-13 | 703,200 | 0.99 | 1.01 | 0.94 | 0.98 | 00:00:00 | | 2001-06-14 | 1,169,800 | 0.92 | 1.07 | 0.90 | 1.04 | 00:00:00 | | 2001-06-18 | 749,700 | 1.00 | 1.04 | 0.94 | 0.99 | 00:00:00 | | 2001-06-19 | 458,000 | 0.99 | 0.99 | 0.90 | 0.91 | 00:00:00 | | 2001-06-20 | 584,800 | 0.87 | 0.90 | 0.81 | 0.82 | 00:00:00 | | 2001-06-21 | 1,089,400 | 0.79 | 0.84 | 0.75 | 0.80 | 00:00:00 | | 2001-06-22 | 366,900 | 0.82 | 0.86 | 0.81 | 0.84 | 00:00:00 | | 2001-06-25 | 599,100 | 0.80 | 0.90 | 0.80 | 0.88 | 00:00:00 | | 2001-06-26 | 812,900 | 0.90 | 0.97 | 0.88 | 0.95 | 00:00:00 | | 2001-06-27 | 751,000 | 0.87 | 0.94 | 0.83 | 0.83 | 00:00:00 | | 2001-06-28 | 803,600 | 0.81 | 0.84 | 0.80 | 0.83 | 00:00:00 | | 2001-06-29 | 640,500 | 0.83 | 0.84 | 0.79 | 0.79 | 00:00:00 | | 2001-07-02 | 277,800 | 0.78 | 0.80 | 0.77 | 0.77 | 00:00:00 | | 2001-07-03 | 220,100 | 0.80 | 0.84 | 0.80 | 0.82 | 00:00:00 | | 2001-07-05 | 378,100 | 0.83 | 0.84 | 0.80 | 0.80 | 00:00:00 | | 2001-07-06 | 289,200 | 0.84 | 0.89 | 0.82 | 0.85 | 00:00:00 | | 2001-07-09 | 137,800 | 0.85 | 0.86 | 0.82 | 0.84 | 00:00:00 | | 2001-07-10 | 342,900 | 0.84 | 0.87 | 0.82 | 0.87 | 00:00:00 | | 2001-07-11 | 639,000 | 0.91 | 0.94 | 0.89 | 0.92 | 00:00:00 | | 2001-07-12 | 271,700 | 0.89 | 0.89 | 0.85 | 0.87 | 00:00:00 | | 2001-07-13 | 205,000 | 0.84 | 0.89 | 0.84 | 0.86 | 00:00:00 | | 2001-07-16 | 154,700 | 0.86 | 0.90 | 0.86 | 0.88 | 00:00:00 | | 2001-07-17 | 218,400 | 0.87 | 0.92 | 0.87 | 0.89 | 00:00:00 | | 2001-07-18 | 1,155,400 | 0.89 | 0.92 | 0.85 | 0.87 | 00:00:00 | | 2001-07-19 | 296,400 | 0.84 | 0.85 | 0.80 | 0.81 | 00:00:00 | | 2001-07-20 | 300,500 | 0.83 | 0.86 | 0.82 | 0.83 | 00:00:00 | | 2001-07-23 | 413,400 | 0.83 | 0.83 | 0.78 | 0.80 | 00:00:00 | | 2001-07-24 | 147,400 | 0.78 | 0.85 | 0.78 | 0.83 | 00:00:00 | | 2001-07-25 | 144,100 | 0.85 | 0.86 | 0.79 | 0.79 | 00:00:00 | | 2001-07-26 | 183,500 | 0.79 | 0.81 | 0.78 | 0.78 | 00:00:00 | | 2001-07-27 | 183,900 | 0.80 | 0.83 | 0.77 | 0.81 | 00:00:00 | | 2001-07-30 | 203,200 | 0.82 | 0.82 | 0.78 | 0.80 | 00:00:00 | | 2001-07-31 | 111,100 | 0.80 | 0.81 | 0.77 | 0.77 | 00:00:00 | | 2001-08-01 | 121,900 | 0.79 | 0.82 | 0.79 | 0.82 | 00:00:00 | | 2001-08-02 | 135,800 | 0.81 | 0.87 | 0.79 | 0.87 | 00:00:00 | | 2001-08-03 | 93,700 | 0.84 | 0.84 | 0.81 | 0.83 | 00:00:00 | | 2001-08-06 | 93,100 | 0.82 | 0.85 | 0.82 | 0.85 | 00:00:00 | | 2001-08-07 | 279,300 | 0.82 | 0.83 | 0.79 | 0.81 | 00:00:00 | | 2001-08-08 | 345,600 | 0.80 | 0.83 | 0.78 | 0.81 | 00:00:00 | | 2001-08-09 | 776,900 | 0.84 | 0.89 | 0.82 | 0.89 | 00:00:00 | | 2001-08-10 | 594,800 | 0.89 | 0.90 | 0.84 | 0.89 | 00:00:00 | | 2001-08-13 | 509,200 | 0.91 | 0.93 | 0.87 | 0.93 | 00:00:00 | | 2001-08-14 | 262,100 | 0.87 | 0.92 | 0.87 | 0.92 | 00:00:00 | | 2001-08-15 | 416,400 | 0.92 | 0.94 | 0.90 | 0.93 | 00:00:00 | | 2001-08-16 | 398,000 | 0.94 | 0.94 | 0.90 | 0.91 | 00:00:00 | | 2001-08-17 | 795,800 | 0.90 | 1.01 | 0.90 | 0.97 | 00:00:00 | | 2001-08-20 | 265,200 | 0.93 | 0.94 | 0.89 | 0.92 | 00:00:00 | | 2001-08-21 | 274,200 | 0.92 | 0.94 | 0.88 | 0.94 | 00:00:00 | | 2001-08-22 | 109,900 | 0.94 | 0.94 | 0.90 | 0.90 | 00:00:00 | | 2001-08-23 | 198,500 | 0.89 | 0.91 | 0.89 | 0.91 | 00:00:00 | | 2001-08-24 | 439,000 | 0.89 | 0.89 | 0.83 | 0.84 | 00:00:00 | | 2001-08-27 | 209,500 | 0.81 | 0.84 | 0.80 | 0.82 | 00:00:00 | | 2001-08-28 | 209,500 | 0.82 | 0.89 | 0.82 | 0.89 | 00:00:00 | | 2001-08-29 | 174,100 | 0.88 | 0.89 | 0.86 | 0.89 | 00:00:00 | | 2001-08-30 | 261,400 | 0.85 | 0.90 | 0.85 | 0.89 | 00:00:00 | | 2001-08-31 | 126,100 | 0.89 | 0.89 | 0.86 | 0.88 | 00:00:00 | | 2001-09-04 | 325,700 | 0.87 | 0.88 | 0.80 | 0.84 | 00:00:00 | | 2001-09-05 | 254,900 | 0.84 | 0.86 | 0.83 | 0.85 | 00:00:00 | | 2001-09-06 | 449,800 | 0.84 | 0.91 | 0.84 | 0.85 | 00:00:00 | | 2001-09-07 | 432,200 | 0.89 | 0.90 | 0.86 | 0.86 | 00:00:00 | | 2001-09-10 | 350,000 | 0.86 | 0.88 | 0.84 | 0.84 | 00:00:00 | | 2001-09-17 | 1,259,100 | 1.04 | 1.04 | 0.93 | 0.99 | 00:00:00 | | 2001-09-18 | 668,800 | 1.00 | 1.01 | 0.95 | 0.98 | 00:00:00 | | 2001-09-19 | 1,857,600 | 1.00 | 1.05 | 0.98 | 1.00 | 00:00:00 | | 2001-09-20 | 646,200 | 0.96 | 0.99 | 0.94 | 0.97 | 00:00:00 | | 2001-09-21 | 1,182,500 | 1.03 | 1.04 | 0.98 | 1.01 | 00:00:00 | | 2001-09-24 | 420,100 | 0.99 | 0.99 | 0.90 | 0.95 | 00:00:00 | | 2001-09-25 | 597,100 | 0.90 | 1.00 | 0.90 | 1.00 | 00:00:00 | | 2001-09-26 | 1,385,600 | 1.00 | 1.01 | 0.92 | 1.00 | 00:00:00 | | 2001-09-27 | 343,500 | 0.97 | 1.00 | 0.96 | 0.97 | 00:00:00 | | 2001-09-28 | 272,100 | 0.97 | 1.00 | 0.95 | 0.97 | 00:00:00 | | 2001-10-01 | 352,700 | 0.96 | 0.98 | 0.94 | 0.97 | 00:00:00 | | 2001-10-02 | 274,600 | 0.97 | 0.98 | 0.95 | 0.97 | 00:00:00 | | 2001-10-03 | 327,700 | 0.98 | 0.98 | 0.90 | 0.91 | 00:00:00 | | 2001-10-04 | 320,000 | 0.91 | 0.94 | 0.88 | 0.90 | 00:00:00 | | 2001-10-05 | 469,600 | 0.90 | 0.97 | 0.90 | 0.97 | 00:00:00 | | 2001-10-08 | 188,400 | 0.97 | 0.99 | 0.95 | 0.97 | 00:00:00 | | 2001-10-09 | 257,100 | 0.96 | 0.96 | 0.92 | 0.93 | 00:00:00 | | 2001-10-10 | 275,500 | 0.92 | 0.93 | 0.90 | 0.91 | 00:00:00 | | 2001-10-11 | 574,400 | 0.88 | 0.88 | 0.83 | 0.85 | 00:00:00 | | 2001-10-12 | 418,000 | 0.85 | 0.94 | 0.85 | 0.91 | 00:00:00 | | 2001-10-15 | 235,200 | 0.92 | 0.92 | 0.86 | 0.89 | 00:00:00 | | 2001-10-16 | 111,000 | 0.88 | 0.92 | 0.88 | 0.89 | 00:00:00 | | 2001-10-17 | 344,000 | 0.88 | 0.93 | 0.88 | 0.92 | 00:00:00 | | 2001-10-18 | 116,300 | 0.90 | 0.92 | 0.86 | 0.87 | 00:00:00 | | 2001-10-19 | 66,400 | 0.86 | 0.91 | 0.86 | 0.87 | 00:00:00 | | 2001-10-22 | 305,200 | 0.87 | 0.90 | 0.86 | 0.90 | 00:00:00 | | 2001-10-23 | 105,900 | 0.90 | 0.90 | 0.87 | 0.87 | 00:00:00 | | 2001-10-24 | 86,200 | 0.86 | 0.88 | 0.86 | 0.88 | 00:00:00 | | 2001-10-25 | 575,800 | 0.87 | 0.90 | 0.81 | 0.82 | 00:00:00 | | 2001-10-26 | 532,300 | 0.82 | 0.86 | 0.81 | 0.83 | 00:00:00 | | 2001-10-29 | 234,800 | 0.84 | 0.85 | 0.82 | 0.82 | 00:00:00 | | 2001-10-30 | 569,600 | 0.84 | 0.88 | 0.83 | 0.85 | 00:00:00 | | 2001-10-31 | 279,000 | 0.83 | 0.88 | 0.83 | 0.86 | 00:00:00 | | 2001-11-01 | 425,800 | 0.87 | 0.90 | 0.85 | 0.87 | 00:00:00 | | 2001-11-02 | 104,600 | 0.89 | 0.89 | 0.86 | 0.87 | 00:00:00 | | 2001-11-05 | 131,700 | 0.86 | 0.87 | 0.84 | 0.85 | 00:00:00 | | 2001-11-06 | 185,200 | 0.85 | 0.87 | 0.83 | 0.84 | 00:00:00 | | 2001-11-07 | 128,600 | 0.84 | 0.87 | 0.84 | 0.86 | 00:00:00 | | 2001-11-08 | 134,200 | 0.84 | 0.86 | 0.82 | 0.83 | 00:00:00 | | 2001-11-09 | 183,300 | 0.83 | 0.84 | 0.82 | 0.82 | 00:00:00 | | 2001-11-12 | 167,100 | 0.83 | 0.88 | 0.82 | 0.84 | 00:00:00 | | 2001-11-13 | 147,800 | 0.81 | 0.83 | 0.80 | 0.81 | 00:00:00 | | 2001-11-14 | 211,500 | 0.81 | 0.85 | 0.78 | 0.79 | 00:00:00 | | 2001-11-15 | 371,000 | 0.77 | 0.79 | 0.73 | 0.76 | 00:00:00 | | 2001-11-16 | 388,900 | 0.75 | 0.75 | 0.72 | 0.74 | 00:00:00 | | 2001-11-19 | 511,100 | 0.73 | 0.76 | 0.67 | 0.70 | 00:00:00 | | 2001-11-20 | 339,100 | 0.71 | 0.72 | 0.67 | 0.70 | 00:00:00 | | 2001-11-21 | 115,600 | 0.70 | 0.70 | 0.67 | 0.68 | 00:00:00 | | 2001-11-23 | 336,600 | 0.68 | 0.69 | 0.66 | 0.67 | 00:00:00 | | 2001-11-26 | 573,700 | 0.66 | 0.66 | 0.62 | 0.63 | 00:00:00 | | 2001-11-27 | 615,800 | 0.63 | 0.68 | 0.62 | 0.66 | 00:00:00 | | 2001-11-28 | 332,400 | 0.68 | 0.70 | 0.67 | 0.70 | 00:00:00 | | 2001-11-29 | 205,500 | 0.70 | 0.71 | 0.68 | 0.69 | 00:00:00 | | 2001-11-30 | 291,500 | 0.67 | 0.71 | 0.67 | 0.69 | 00:00:00 | | 2001-12-03 | 405,000 | 0.70 | 0.74 | 0.70 | 0.74 | 00:00:00 | | 2001-12-04 | 171,400 | 0.73 | 0.73 | 0.70 | 0.72 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
