|
 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 | | 2002-05-29 | 2,025,000 | 2.84 | 2.84 | 2.67 | 2.75 | 00:00:00 | | 2002-05-30 | 2,215,900 | 2.50 | 2.76 | 2.50 | 2.56 | 00:00:00 | | 2002-05-31 | 1,770,300 | 2.66 | 2.69 | 2.40 | 2.57 | 00:00:00 | | 2002-06-03 | 1,578,400 | 2.59 | 2.75 | 2.57 | 2.71 | 00:00:00 | | 2002-06-04 | 2,013,600 | 2.76 | 2.82 | 2.69 | 2.69 | 00:00:00 | | 2002-06-05 | 1,330,300 | 2.60 | 2.60 | 2.50 | 2.57 | 00:00:00 | | 2002-06-06 | 915,700 | 2.55 | 2.66 | 2.55 | 2.60 | 00:00:00 | | 2002-06-07 | 1,247,000 | 2.65 | 2.74 | 2.53 | 2.57 | 00:00:00 | | 2002-06-10 | 6,181,600 | 2.35 | 2.39 | 1.90 | 2.02 | 00:00:00 | | 2002-06-11 | 5,179,300 | 1.95 | 2.35 | 1.93 | 2.32 | 00:00:00 | | 2002-06-12 | 3,492,400 | 2.46 | 2.47 | 2.16 | 2.20 | 00:00:00 | | 2002-06-13 | 1,824,300 | 2.20 | 2.21 | 2.10 | 2.12 | 00:00:00 | | 2002-06-14 | 2,205,400 | 2.31 | 2.34 | 2.12 | 2.14 | 00:00:00 | | 2002-06-17 | 1,411,200 | 2.09 | 2.09 | 2.01 | 2.07 | 00:00:00 | | 2002-06-18 | 1,256,600 | 2.13 | 2.17 | 2.05 | 2.17 | 00:00:00 | | 2002-06-19 | 1,798,700 | 2.20 | 2.24 | 2.12 | 2.18 | 00:00:00 | | 2002-06-20 | 2,389,300 | 2.22 | 2.33 | 2.20 | 2.30 | 00:00:00 | | 2002-06-21 | 1,691,900 | 2.39 | 2.40 | 2.30 | 2.39 | 00:00:00 | | 2002-06-24 | 3,732,900 | 2.48 | 2.62 | 2.40 | 2.46 | 00:00:00 | | 2002-06-25 | 2,045,300 | 2.44 | 2.49 | 2.31 | 2.45 | 00:00:00 | | 2002-06-26 | 3,707,100 | 2.60 | 2.64 | 2.47 | 2.52 | 00:00:00 | | 2002-06-27 | 2,334,600 | 2.42 | 2.49 | 2.36 | 2.39 | 00:00:00 | | 2002-06-28 | 2,230,500 | 2.39 | 2.40 | 2.14 | 2.28 | 00:00:00 | | 2002-07-01 | 1,573,700 | 2.25 | 2.33 | 2.11 | 2.31 | 00:00:00 | | 2002-07-02 | 995,500 | 2.32 | 2.34 | 2.20 | 2.25 | 00:00:00 | | 2002-07-03 | 966,900 | 2.25 | 2.25 | 2.11 | 2.14 | 00:00:00 | | 2002-07-05 | 848,000 | 2.10 | 2.10 | 2.01 | 2.01 | 00:00:00 | | 2002-07-08 | 1,776,200 | 2.07 | 2.08 | 2.01 | 2.05 | 00:00:00 | | 2002-07-09 | 3,476,700 | 2.07 | 2.30 | 2.07 | 2.29 | 00:00:00 | | 2002-07-10 | 2,846,600 | 2.25 | 2.39 | 2.20 | 2.38 | 00:00:00 | | 2002-07-11 | 1,339,200 | 2.38 | 2.40 | 2.29 | 2.33 | 00:00:00 | | 2002-07-12 | 1,263,900 | 2.26 | 2.35 | 2.25 | 2.27 | 00:00:00 | | 2002-07-15 | 1,968,500 | 2.35 | 2.39 | 2.24 | 2.25 | 00:00:00 | | 2002-07-16 | 1,672,300 | 2.25 | 2.29 | 2.16 | 2.16 | 00:00:00 | | 2002-07-17 | 1,144,000 | 2.16 | 2.16 | 2.06 | 2.06 | 00:00:00 | | 2002-07-18 | 909,700 | 2.06 | 2.12 | 2.05 | 2.09 | 00:00:00 | | 2002-07-19 | 1,858,200 | 2.22 | 2.26 | 2.11 | 2.14 | 00:00:00 | | 2002-07-22 | 2,411,100 | 2.20 | 2.20 | 2.02 | 2.04 | 00:00:00 | | 2002-07-23 | 3,432,900 | 2.00 | 2.00 | 1.60 | 1.74 | 00:00:00 | | 2002-07-24 | 2,587,300 | 1.52 | 1.82 | 1.51 | 1.80 | 00:00:00 | | 2002-07-25 | 894,600 | 1.80 | 1.80 | 1.60 | 1.64 | 00:00:00 | | 2002-07-26 | 3,658,900 | 1.55 | 1.56 | 1.25 | 1.34 | 00:00:00 | | 2002-07-29 | 2,286,700 | 1.34 | 1.47 | 1.29 | 1.44 | 00:00:00 | | 2002-07-30 | 2,772,200 | 1.54 | 1.74 | 1.51 | 1.70 | 00:00:00 | | 2002-07-31 | 2,240,200 | 1.74 | 1.78 | 1.66 | 1.67 | 00:00:00 | | 2002-08-01 | 1,519,600 | 1.55 | 1.72 | 1.55 | 1.70 | 00:00:00 | | 2002-08-02 | 2,170,100 | 1.74 | 1.81 | 1.71 | 1.76 | 00:00:00 | | 2002-08-05 | 4,442,100 | 1.97 | 1.99 | 1.80 | 1.89 | 00:00:00 | | 2002-08-06 | 996,900 | 1.79 | 1.80 | 1.70 | 1.80 | 00:00:00 | | 2002-08-07 | 2,022,100 | 1.89 | 1.94 | 1.82 | 1.85 | 00:00:00 | | 2002-08-08 | 1,272,500 | 1.83 | 1.84 | 1.76 | 1.77 | 00:00:00 | | 2002-08-09 | 1,588,900 | 1.80 | 1.84 | 1.79 | 1.84 | 00:00:00 | | 2002-08-12 | 1,209,300 | 1.89 | 1.90 | 1.76 | 1.81 | 00:00:00 | | 2002-08-13 | 577,700 | 1.81 | 1.83 | 1.77 | 1.82 | 00:00:00 | | 2002-08-14 | 1,269,100 | 1.84 | 1.90 | 1.79 | 1.80 | 00:00:00 | | 2002-08-15 | 1,223,200 | 1.79 | 1.87 | 1.75 | 1.85 | 00:00:00 | | 2002-08-16 | 978,300 | 1.82 | 1.89 | 1.81 | 1.86 | 00:00:00 | | 2002-08-19 | 925,500 | 1.80 | 1.81 | 1.68 | 1.70 | 00:00:00 | | 2002-08-20 | 712,500 | 1.70 | 1.75 | 1.67 | 1.70 | 00:00:00 | | 2002-08-21 | 819,200 | 1.67 | 1.68 | 1.60 | 1.63 | 00:00:00 | | 2002-08-22 | 1,004,100 | 1.59 | 1.68 | 1.57 | 1.67 | 00:00:00 | | 2002-08-23 | 324,200 | 1.67 | 1.67 | 1.63 | 1.66 | 00:00:00 | | 2002-08-26 | 751,600 | 1.66 | 1.76 | 1.66 | 1.75 | 00:00:00 | | 2002-08-27 | 1,182,600 | 1.79 | 1.91 | 1.75 | 1.89 | 00:00:00 | | 2002-08-28 | 887,800 | 1.91 | 1.94 | 1.83 | 1.84 | 00:00:00 | | 2002-08-29 | 840,000 | 1.90 | 2.00 | 1.89 | 1.98 | 00:00:00 | | 2002-08-30 | 926,200 | 2.05 | 2.10 | 1.98 | 1.99 | 00:00:00 | | 2002-09-03 | 1,799,300 | 2.05 | 2.12 | 2.03 | 2.10 | 00:00:00 | | 2002-09-04 | 1,155,100 | 2.10 | 2.13 | 2.06 | 2.10 | 00:00:00 | | 2002-09-05 | 2,025,800 | 2.16 | 2.23 | 2.14 | 2.17 | 00:00:00 | | 2002-09-06 | 1,383,900 | 2.19 | 2.20 | 2.13 | 2.18 | 00:00:00 | | 2002-09-09 | 1,926,300 | 2.27 | 2.32 | 2.25 | 2.32 | 00:00:00 | | 2002-09-10 | 1,127,700 | 2.24 | 2.27 | 2.22 | 2.26 | 00:00:00 | | 2002-09-11 | 1,235,900 | 2.16 | 2.20 | 2.13 | 2.17 | 00:00:00 | | 2002-09-12 | 2,203,700 | 2.22 | 2.36 | 2.22 | 2.35 | 00:00:00 | | 2002-09-13 | 1,673,700 | 2.35 | 2.36 | 2.26 | 2.30 | 00:00:00 | | 2002-09-16 | 1,005,400 | 2.27 | 2.33 | 2.25 | 2.32 | 00:00:00 | | 2002-09-17 | 1,176,300 | 2.18 | 2.28 | 2.18 | 2.24 | 00:00:00 | | 2002-09-18 | 1,516,500 | 2.29 | 2.33 | 2.24 | 2.24 | 00:00:00 | | 2002-09-19 | 1,177,000 | 2.33 | 2.34 | 2.27 | 2.28 | 00:00:00 | | 2002-09-20 | 898,600 | 2.28 | 2.33 | 2.26 | 2.26 | 00:00:00 | | 2002-09-23 | 1,266,900 | 2.28 | 2.33 | 2.25 | 2.26 | 00:00:00 | | 2002-09-24 | 1,325,900 | 2.31 | 2.36 | 2.28 | 2.32 | 00:00:00 | | 2002-09-25 | 760,800 | 2.30 | 2.30 | 2.21 | 2.23 | 00:00:00 | | 2002-09-26 | 1,720,300 | 2.13 | 2.15 | 2.08 | 2.10 | 00:00:00 | | 2002-09-27 | 1,069,900 | 2.14 | 2.20 | 2.08 | 2.16 | 00:00:00 | | 2002-09-30 | 1,294,500 | 2.29 | 2.29 | 2.17 | 2.19 | 00:00:00 | | 2002-10-01 | 884,100 | 2.13 | 2.16 | 1.97 | 2.01 | 00:00:00 | | 2002-10-02 | 1,212,900 | 2.05 | 2.06 | 1.93 | 1.99 | 00:00:00 | | 2002-10-03 | 720,800 | 1.99 | 2.04 | 1.96 | 2.01 | 00:00:00 | | 2002-10-04 | 1,064,200 | 2.00 | 2.06 | 1.98 | 2.04 | 00:00:00 | | 2002-10-07 | 1,294,900 | 2.02 | 2.06 | 1.89 | 1.91 | 00:00:00 | | 2002-10-08 | 1,329,100 | 1.77 | 1.81 | 1.68 | 1.76 | 00:00:00 | | 2002-10-09 | 1,000,400 | 1.76 | 1.84 | 1.75 | 1.81 | 00:00:00 | | 2002-10-10 | 2,084,300 | 1.78 | 1.90 | 1.69 | 1.90 | 00:00:00 | | 2002-10-11 | 1,317,600 | 1.90 | 1.92 | 1.84 | 1.88 | 00:00:00 | | 2002-10-14 | 1,138,600 | 1.99 | 2.04 | 1.92 | 2.04 | 00:00:00 | | 2002-10-15 | 1,643,400 | 1.90 | 1.90 | 1.75 | 1.77 | 00:00:00 | | 2002-10-16 | 1,191,600 | 1.80 | 1.87 | 1.78 | 1.80 | 00:00:00 | | 2002-10-17 | 4,290,300 | 1.70 | 1.70 | 1.59 | 1.66 | 00:00:00 | | 2002-10-18 | 1,874,800 | 1.68 | 1.69 | 1.63 | 1.65 | 00:00:00 | | 2002-10-21 | 928,700 | 1.68 | 1.68 | 1.57 | 1.59 | 00:00:00 | | 2002-10-22 | 1,133,000 | 1.58 | 1.67 | 1.58 | 1.66 | 00:00:00 | | 2002-10-23 | 796,600 | 1.66 | 1.68 | 1.60 | 1.63 | 00:00:00 | | 2002-10-24 | 1,257,500 | 1.60 | 1.61 | 1.54 | 1.55 | 00:00:00 | | 2002-10-25 | 846,300 | 1.62 | 1.64 | 1.55 | 1.57 | 00:00:00 | | 2002-10-28 | 1,447,900 | 1.65 | 1.70 | 1.58 | 1.69 | 00:00:00 | | 2002-10-29 | 1,596,800 | 1.71 | 1.77 | 1.67 | 1.67 | 00:00:00 | | 2002-10-30 | 1,229,900 | 1.71 | 1.71 | 1.62 | 1.64 | 00:00:00 | | 2002-10-31 | 737,000 | 1.65 | 1.68 | 1.63 | 1.65 | 00:00:00 | | 2002-11-01 | 795,800 | 1.73 | 1.75 | 1.70 | 1.74 | 00:00:00 | | 2002-11-04 | 1,725,300 | 1.70 | 1.85 | 1.67 | 1.80 | 00:00:00 | | 2002-11-05 | 768,900 | 1.83 | 1.83 | 1.77 | 1.83 | 00:00:00 | | 2002-11-06 | 1,267,000 | 1.77 | 1.91 | 1.76 | 1.89 | 00:00:00 | | 2002-11-07 | 1,058,200 | 1.94 | 1.95 | 1.90 | 1.94 | 00:00:00 | | 2002-11-08 | 1,422,000 | 1.98 | 1.99 | 1.88 | 1.90 | 00:00:00 | | 2002-11-11 | 544,800 | 1.91 | 1.91 | 1.86 | 1.90 | 00:00:00 | | 2002-11-12 | 1,034,200 | 1.90 | 1.96 | 1.82 | 1.96 | 00:00:00 | | 2002-11-13 | 1,110,700 | 1.95 | 1.95 | 1.81 | 1.86 | 00:00:00 | | 2002-11-14 | 758,500 | 1.80 | 1.87 | 1.77 | 1.85 | 00:00:00 | | 2002-11-15 | 884,200 | 1.90 | 1.92 | 1.88 | 1.90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
