|
 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 | | 2003-05-12 | 1,353,400 | 6.47 | 6.57 | 6.37 | 6.42 | 00:00:00 | | 2003-05-13 | 1,285,800 | 6.40 | 6.40 | 6.02 | 6.02 | 00:00:00 | | 2003-05-14 | 2,105,600 | 6.05 | 6.36 | 6.03 | 6.35 | 00:00:00 | | 2003-05-15 | 891,600 | 6.41 | 6.41 | 6.25 | 6.29 | 00:00:00 | | 2003-05-16 | 709,400 | 6.35 | 6.38 | 6.21 | 6.29 | 00:00:00 | | 2003-05-19 | 1,937,800 | 6.46 | 7.28 | 6.30 | 6.90 | 00:00:00 | | 2003-05-20 | 1,773,700 | 6.80 | 6.90 | 6.50 | 6.74 | 00:00:00 | | 2003-05-21 | 1,499,700 | 6.69 | 7.02 | 6.56 | 6.97 | 00:00:00 | | 2003-05-22 | 3,130,200 | 6.88 | 6.88 | 6.68 | 6.76 | 00:00:00 | | 2003-05-23 | 1,248,200 | 6.80 | 6.93 | 6.80 | 6.92 | 00:00:00 | | 2003-05-27 | 1,564,300 | 6.99 | 7.08 | 6.74 | 6.82 | 00:00:00 | | 2003-05-28 | 1,831,100 | 6.67 | 6.75 | 5.75 | 6.65 | 00:00:00 | | 2003-05-29 | 1,223,800 | 6.50 | 6.86 | 6.50 | 6.81 | 00:00:00 | | 2003-05-30 | 1,500,900 | 6.80 | 6.97 | 6.47 | 6.97 | 00:00:00 | | 2003-06-02 | 835,900 | 6.81 | 7.00 | 6.81 | 6.90 | 00:00:00 | | 2003-06-03 | 906,200 | 6.85 | 6.89 | 6.72 | 6.77 | 00:00:00 | | 2003-06-04 | 1,018,000 | 6.80 | 6.84 | 6.66 | 6.68 | 00:00:00 | | 2003-06-05 | 1,390,000 | 6.89 | 7.07 | 6.84 | 7.00 | 00:00:00 | | 2003-06-06 | 869,900 | 6.88 | 7.02 | 6.80 | 6.85 | 00:00:00 | | 2003-06-09 | 679,200 | 6.80 | 6.92 | 6.77 | 6.80 | 00:00:00 | | 2003-06-10 | 935,100 | 6.62 | 6.67 | 6.54 | 6.67 | 00:00:00 | | 2003-06-11 | 761,400 | 6.71 | 6.85 | 6.71 | 6.85 | 00:00:00 | | 2003-06-12 | 463,300 | 6.74 | 6.84 | 6.71 | 6.80 | 00:00:00 | | 2003-06-13 | 1,144,500 | 6.68 | 7.02 | 6.67 | 6.96 | 00:00:00 | | 2003-06-16 | 876,900 | 7.02 | 7.05 | 6.91 | 6.99 | 00:00:00 | | 2003-06-17 | 2,138,200 | 6.96 | 7.39 | 6.95 | 7.39 | 00:00:00 | | 2003-06-18 | 1,782,900 | 7.25 | 7.30 | 7.06 | 7.08 | 00:00:00 | | 2003-06-19 | 1,513,200 | 7.08 | 7.19 | 6.95 | 7.15 | 00:00:00 | | 2003-06-20 | 1,031,100 | 7.05 | 7.05 | 6.86 | 6.97 | 00:00:00 | | 2003-06-23 | 841,300 | 6.98 | 7.00 | 6.70 | 6.70 | 00:00:00 | | 2003-06-24 | 1,126,800 | 6.69 | 6.75 | 6.57 | 6.61 | 00:00:00 | | 2003-06-25 | 750,800 | 6.71 | 6.82 | 6.64 | 6.68 | 00:00:00 | | 2003-06-26 | 786,700 | 6.58 | 6.64 | 6.50 | 6.57 | 00:00:00 | | 2003-06-27 | 636,700 | 6.60 | 6.66 | 6.53 | 6.53 | 00:00:00 | | 2003-06-30 | 735,800 | 6.49 | 6.77 | 6.49 | 6.75 | 00:00:00 | | 2003-07-01 | 1,120,500 | 6.80 | 6.92 | 6.80 | 6.85 | 00:00:00 | | 2003-07-02 | 992,400 | 6.82 | 6.89 | 6.73 | 6.75 | 00:00:00 | | 2003-07-03 | 662,800 | 6.77 | 6.84 | 6.76 | 6.77 | 00:00:00 | | 2003-07-07 | 946,700 | 6.67 | 6.70 | 6.58 | 6.63 | 00:00:00 | | 2003-07-08 | 1,086,800 | 6.57 | 6.59 | 6.39 | 6.42 | 00:00:00 | | 2003-07-09 | 1,163,700 | 6.52 | 6.53 | 6.34 | 6.35 | 00:00:00 | | 2003-07-10 | 1,262,800 | 6.28 | 6.35 | 6.19 | 6.21 | 00:00:00 | | 2003-07-11 | 891,400 | 6.21 | 6.21 | 6.06 | 6.18 | 00:00:00 | | 2003-07-14 | 761,100 | 6.25 | 6.30 | 6.17 | 6.17 | 00:00:00 | | 2003-07-15 | 2,145,200 | 6.19 | 6.19 | 5.70 | 5.83 | 00:00:00 | | 2003-07-16 | 1,097,300 | 5.87 | 5.95 | 5.83 | 5.87 | 00:00:00 | | 2003-07-17 | 953,500 | 5.85 | 6.06 | 5.80 | 6.05 | 00:00:00 | | 2003-07-18 | 561,100 | 6.05 | 6.07 | 5.94 | 6.04 | 00:00:00 | | 2003-07-21 | 1,073,900 | 6.10 | 6.28 | 6.09 | 6.21 | 00:00:00 | | 2003-07-22 | 626,600 | 6.25 | 6.30 | 6.12 | 6.24 | 00:00:00 | | 2003-07-23 | 1,182,300 | 6.34 | 6.57 | 6.34 | 6.52 | 00:00:00 | | 2003-07-24 | 2,425,800 | 6.49 | 6.82 | 6.45 | 6.79 | 00:00:00 | | 2003-07-25 | 1,530,500 | 6.82 | 6.90 | 6.75 | 6.89 | 00:00:00 | | 2003-07-28 | 1,319,400 | 6.90 | 6.94 | 6.76 | 6.79 | 00:00:00 | | 2003-07-29 | 1,272,600 | 6.72 | 6.79 | 6.41 | 6.48 | 00:00:00 | | 2003-07-30 | 1,160,500 | 6.31 | 6.59 | 6.31 | 6.57 | 00:00:00 | | 2003-07-31 | 1,518,000 | 6.59 | 6.59 | 6.42 | 6.51 | 00:00:00 | | 2003-08-01 | 1,544,600 | 6.45 | 6.70 | 6.35 | 6.45 | 00:00:00 | | 2003-08-04 | 819,500 | 6.41 | 6.59 | 6.41 | 6.52 | 00:00:00 | | 2003-08-05 | 1,144,300 | 6.50 | 6.58 | 6.45 | 6.50 | 00:00:00 | | 2003-08-06 | 1,181,600 | 6.52 | 6.74 | 6.51 | 6.74 | 00:00:00 | | 2003-08-07 | 825,700 | 6.74 | 6.75 | 6.65 | 6.68 | 00:00:00 | | 2003-08-08 | 1,977,500 | 6.62 | 6.98 | 6.57 | 6.89 | 00:00:00 | | 2003-08-11 | 2,919,000 | 6.80 | 6.80 | 6.60 | 6.72 | 00:00:00 | | 2003-08-12 | 870,300 | 6.66 | 6.69 | 6.59 | 6.62 | 00:00:00 | | 2003-08-13 | 1,888,300 | 6.61 | 6.77 | 6.57 | 6.75 | 00:00:00 | | 2003-08-14 | 1,451,800 | 6.80 | 6.80 | 6.65 | 6.67 | 00:00:00 | | 2003-08-15 | 1,255,100 | 6.67 | 6.89 | 6.66 | 6.89 | 00:00:00 | | 2003-08-18 | 1,049,300 | 6.72 | 6.79 | 6.69 | 6.72 | 00:00:00 | | 2003-08-19 | 1,697,700 | 6.68 | 6.90 | 6.64 | 6.90 | 00:00:00 | | 2003-08-20 | 2,702,900 | 6.95 | 7.17 | 6.93 | 7.15 | 00:00:00 | | 2003-08-21 | 2,807,000 | 7.10 | 7.14 | 6.96 | 7.13 | 00:00:00 | | 2003-08-22 | 1,259,500 | 7.05 | 7.12 | 6.96 | 6.97 | 00:00:00 | | 2003-08-25 | 699,100 | 7.00 | 7.02 | 6.81 | 6.85 | 00:00:00 | | 2003-08-26 | 1,109,900 | 6.80 | 7.02 | 6.74 | 7.01 | 00:00:00 | | 2003-08-27 | 4,910,600 | 7.12 | 7.41 | 7.11 | 7.31 | 00:00:00 | | 2003-08-28 | 1,983,700 | 7.25 | 7.44 | 7.20 | 7.40 | 00:00:00 | | 2003-08-29 | 2,440,400 | 7.60 | 7.67 | 7.47 | 7.50 | 00:00:00 | | 2003-09-02 | 2,122,100 | 7.33 | 7.55 | 7.29 | 7.37 | 00:00:00 | | 2003-09-03 | 1,619,300 | 7.35 | 7.50 | 7.24 | 7.45 | 00:00:00 | | 2003-09-04 | 2,028,700 | 7.44 | 7.65 | 7.35 | 7.57 | 00:00:00 | | 2003-09-05 | 3,000,300 | 7.66 | 7.91 | 7.66 | 7.90 | 00:00:00 | | 2003-09-08 | 1,875,300 | 7.90 | 7.90 | 7.70 | 7.80 | 00:00:00 | | 2003-09-09 | 4,461,200 | 8.25 | 8.29 | 8.06 | 8.10 | 00:00:00 | | 2003-09-10 | 2,412,200 | 8.10 | 8.20 | 7.90 | 7.90 | 00:00:00 | | 2003-09-11 | 2,336,700 | 7.85 | 8.04 | 7.67 | 8.03 | 00:00:00 | | 2003-09-12 | 3,602,400 | 8.12 | 8.17 | 7.78 | 7.87 | 00:00:00 | | 2003-09-15 | 1,713,700 | 7.82 | 7.83 | 7.67 | 7.70 | 00:00:00 | | 2003-09-16 | 1,640,900 | 7.77 | 7.83 | 7.53 | 7.58 | 00:00:00 | | 2003-09-17 | 1,298,600 | 7.65 | 7.72 | 7.62 | 7.67 | 00:00:00 | | 2003-09-18 | 1,342,000 | 7.80 | 7.84 | 7.51 | 7.53 | 00:00:00 | | 2003-09-19 | 2,738,000 | 7.65 | 7.93 | 7.62 | 7.82 | 00:00:00 | | 2003-09-22 | 2,673,800 | 8.05 | 8.10 | 7.90 | 7.99 | 00:00:00 | | 2003-09-23 | 1,877,000 | 7.95 | 7.99 | 7.80 | 7.89 | 00:00:00 | | 2003-09-24 | 3,267,100 | 7.93 | 8.09 | 7.77 | 8.09 | 00:00:00 | | 2003-09-25 | 3,566,400 | 8.20 | 8.24 | 7.66 | 7.74 | 00:00:00 | | 2003-09-26 | 3,425,200 | 7.59 | 7.59 | 7.20 | 7.30 | 00:00:00 | | 2003-09-29 | 1,919,000 | 7.32 | 7.47 | 7.28 | 7.42 | 00:00:00 | | 2003-09-30 | 1,779,100 | 7.55 | 7.61 | 7.37 | 7.46 | 00:00:00 | | 2003-10-01 | 1,027,800 | 7.50 | 7.58 | 7.31 | 7.58 | 00:00:00 | | 2003-10-02 | 1,275,100 | 7.43 | 7.61 | 7.35 | 7.51 | 00:00:00 | | 2003-10-03 | 2,780,700 | 7.46 | 7.57 | 7.04 | 7.19 | 00:00:00 | | 2003-10-06 | 1,171,800 | 7.16 | 7.28 | 7.09 | 7.22 | 00:00:00 | | 2003-10-07 | 1,495,600 | 7.43 | 7.62 | 7.41 | 7.58 | 00:00:00 | | 2003-10-08 | 1,552,200 | 7.55 | 7.70 | 7.54 | 7.61 | 00:00:00 | | 2003-10-09 | 1,808,100 | 7.47 | 7.53 | 7.30 | 7.52 | 00:00:00 | | 2003-10-10 | 992,800 | 7.59 | 7.66 | 7.51 | 7.53 | 00:00:00 | | 2003-10-13 | 1,151,600 | 7.53 | 7.78 | 7.41 | 7.73 | 00:00:00 | | 2003-10-14 | 1,642,500 | 7.70 | 7.75 | 7.63 | 7.70 | 00:00:00 | | 2003-10-15 | 1,139,900 | 7.65 | 7.71 | 7.61 | 7.71 | 00:00:00 | | 2003-10-16 | 1,685,800 | 7.71 | 7.94 | 7.71 | 7.93 | 00:00:00 | | 2003-10-17 | 1,141,400 | 7.88 | 7.89 | 7.70 | 7.70 | 00:00:00 | | 2003-10-20 | 686,000 | 7.74 | 7.82 | 7.66 | 7.68 | 00:00:00 | | 2003-10-21 | 1,811,200 | 7.78 | 8.03 | 7.78 | 8.03 | 00:00:00 | | 2003-10-22 | 2,206,200 | 8.18 | 8.27 | 8.11 | 8.11 | 00:00:00 | | 2003-10-23 | 1,302,600 | 8.11 | 8.19 | 7.96 | 8.15 | 00:00:00 | | 2003-10-24 | 3,100,800 | 8.30 | 8.37 | 8.23 | 8.28 | 00:00:00 | | 2003-10-27 | 1,405,600 | 8.25 | 8.25 | 8.01 | 8.16 | 00:00:00 | | 2003-10-28 | 1,889,400 | 8.05 | 8.05 | 7.94 | 8.01 | 00:00:00 | | 2003-10-29 | 1,367,300 | 8.04 | 8.27 | 8.03 | 8.25 | 00:00:00 | | 2003-10-30 | 2,036,700 | 8.27 | 8.38 | 8.16 | 8.18 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
