Berlin - Delayed Quote EUR

Kinross Gold Corp (KIN2.BE)

Compare
10.67
+0.35
+(3.34%)
As of 8:08:07 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 30, 202510.6710.6710.6710.6710.67-
Jan 29, 202510.3210.3210.3210.3210.32-
Jan 28, 202510.1410.1410.1410.1410.14-
Jan 27, 202510.0610.0610.0610.0610.06-
Jan 24, 202510.0810.0810.0810.0810.08-
Jan 23, 202510.1310.1310.1310.1310.13-
Jan 22, 202510.2310.2310.2310.2310.23-
Jan 21, 202510.0110.0110.0110.0110.01-
Jan 20, 20259.969.969.969.969.96-
Jan 17, 20259.869.869.869.869.86-
Jan 16, 202510.2910.2910.0510.0510.053,000
Jan 15, 202510.2610.2610.2610.2610.26-
Jan 14, 20259.839.839.839.839.83-
Jan 13, 202510.1110.1110.1110.1110.11-
Jan 10, 202510.2010.2010.2010.2010.20-
Jan 9, 20259.999.999.999.999.99-
Jan 8, 20259.529.529.529.529.52-
Jan 7, 20259.289.289.289.289.28-
Jan 6, 20259.389.389.389.389.38-
Jan 3, 20259.539.539.539.539.53-
Jan 2, 20258.898.898.898.898.89-
Dec 30, 20248.878.878.878.878.87-
Dec 27, 20248.978.978.978.978.97-
Dec 23, 20248.848.848.848.848.84-
Dec 20, 20248.728.728.728.728.72-
Dec 19, 20248.718.718.718.718.71-
Dec 18, 20249.059.059.059.059.05-
Dec 17, 20249.219.219.219.219.21-
Dec 16, 20249.249.249.249.249.24-
Dec 13, 20249.589.589.589.589.58-
Dec 12, 20249.979.979.979.979.97-
Dec 11, 20249.539.539.539.539.53-
Dec 10, 20249.379.379.379.379.37-
Dec 9, 20249.249.249.249.249.24-
Dec 6, 20249.349.349.349.349.34-
Dec 5, 20249.359.359.359.359.35-
Dec 4, 20249.409.409.409.409.40-
Dec 3, 20249.079.079.079.079.07-
Dec 2, 20249.039.039.039.039.03-
Nov 29, 20249.389.389.389.389.38-
Nov 28, 2024 0.03 Dividend
Nov 28, 20249.209.209.209.209.20-
Nov 27, 20249.309.309.309.309.27-
Nov 26, 20249.309.309.309.309.27-
Nov 25, 20249.519.519.519.519.48-
Nov 22, 20249.619.619.619.619.58-
Nov 21, 20249.439.439.439.439.40-
Nov 20, 20249.339.339.339.339.30-
Nov 19, 20249.219.219.219.219.18-
Nov 18, 20248.828.828.828.828.80-
Nov 15, 20248.808.808.808.808.77-
Nov 14, 20248.438.438.438.438.40-
Nov 13, 20248.928.928.928.928.89-
Nov 12, 20248.738.738.738.738.70-
Nov 11, 20249.629.629.629.629.59-
Nov 8, 20249.789.789.779.779.74911
Nov 7, 20249.119.119.119.119.08-
Nov 6, 20249.139.139.139.139.10-
Nov 5, 20249.119.119.119.119.08-
Nov 4, 20249.139.289.139.289.2510
Nov 1, 20249.249.309.249.309.27200
Oct 31, 20249.599.599.599.599.56-
Oct 30, 20249.839.839.839.839.80-
Oct 29, 20249.589.589.589.589.55-
Oct 28, 20249.689.689.689.689.64-
Oct 25, 20249.829.829.829.829.78-
Oct 24, 20249.929.929.929.929.89-
Oct 23, 20249.879.879.879.879.84-
Oct 22, 20249.759.759.759.759.72-
Oct 21, 20249.719.719.719.719.68-
Oct 18, 20249.389.609.389.609.5750
Oct 17, 20249.229.229.229.229.19-
Oct 16, 20249.119.119.119.119.08-
Oct 15, 20248.939.158.939.159.1250
Oct 14, 20248.948.948.948.948.91-
Oct 11, 20249.019.019.019.018.98-
Oct 10, 20248.568.908.568.908.87292
Oct 9, 20248.518.518.518.518.48-
Oct 8, 20248.468.468.468.468.43-
Oct 7, 20248.488.568.488.568.531,000
Oct 4, 20248.628.628.628.628.59-
Oct 3, 20248.738.758.738.758.72297
Oct 2, 20248.508.508.508.508.47-
Oct 1, 20248.408.408.408.408.38-
Sep 30, 20248.498.498.498.498.46-
Sep 27, 20248.688.688.688.688.65-
Sep 26, 20248.688.688.688.688.65-
Sep 25, 20248.638.638.638.638.60-
Sep 24, 20248.658.658.658.658.622
Sep 23, 20248.558.558.558.558.52-
Sep 20, 20248.348.348.348.348.31-
Sep 19, 20248.378.378.378.378.34-
Sep 18, 20248.398.398.398.398.37-
Sep 17, 20248.428.468.428.468.43100
Sep 16, 20248.768.768.768.768.73-
Sep 13, 20248.768.768.768.768.732,000
Sep 12, 20248.288.288.288.288.26-
Sep 11, 20248.118.118.118.118.08-
Sep 10, 20247.737.737.737.737.71-
Sep 9, 20247.457.457.457.457.422,000
Sep 6, 20247.797.797.797.797.76-
Sep 5, 20247.727.727.727.727.70-
Sep 4, 20247.757.757.727.727.702,000
Sep 3, 20248.028.028.028.028.00-
Sep 2, 20248.098.098.098.098.06-
Aug 30, 20248.058.058.058.058.03-
Aug 29, 20247.877.877.877.877.84-
Aug 28, 20247.907.907.907.907.87-
Aug 27, 20248.038.038.038.038.01-
Aug 26, 20248.128.128.128.128.09-
Aug 23, 20248.118.118.118.118.08-
Aug 22, 2024 0.03 Dividend
Aug 22, 20248.268.268.268.268.24-
Aug 21, 20248.398.398.398.398.33-
Aug 20, 20248.358.358.358.358.30-
Aug 19, 20248.228.228.228.228.16-
Aug 16, 20248.008.008.008.007.95-
Aug 15, 20248.158.158.028.027.9795
Aug 14, 20248.058.058.058.057.99-
Aug 13, 20248.058.058.058.058.00-
Aug 12, 20247.718.157.718.158.09300
Aug 9, 20247.647.647.647.647.59-
Aug 8, 20247.417.417.417.417.36-
Aug 7, 20247.837.957.837.957.89100
Aug 6, 20247.567.697.567.697.63200
Aug 5, 20247.407.507.407.507.45325
Aug 2, 20248.528.528.528.528.46-
Aug 1, 20248.218.218.218.218.16-
Jul 31, 20248.048.188.048.188.1210
Jul 30, 20248.088.088.088.088.03-
Jul 29, 20247.917.917.917.917.86-
Jul 26, 20247.857.857.857.857.80-
Jul 25, 20247.977.977.977.977.92-
Jul 24, 20248.328.328.328.328.26-
Jul 23, 20248.098.098.098.098.03-
Jul 22, 20248.078.078.078.078.02-
Jul 19, 20247.807.807.807.807.75-
Jul 18, 20248.278.278.168.168.1150
Jul 17, 20248.488.488.488.488.42-
Jul 16, 20248.358.558.358.558.49350
Jul 15, 20248.358.358.358.358.30-
Jul 12, 20248.358.358.358.358.30-
Jul 11, 20248.278.278.278.278.21-
Jul 10, 20247.917.917.917.917.85-
Jul 9, 20247.907.907.907.907.85-
Jul 8, 20247.777.777.777.777.71-
Jul 5, 20247.717.717.717.717.66-
Jul 4, 20247.587.587.587.587.53-
Jul 3, 20247.437.437.437.437.38-
Jul 2, 20247.627.627.627.627.57-
Jul 1, 20247.567.567.567.567.51-
Jun 28, 20247.737.737.737.737.68-
Jun 27, 20247.317.317.317.317.26-
Jun 26, 20247.037.037.037.036.99-
Jun 25, 20247.037.037.037.036.98-
Jun 24, 20247.027.027.027.026.97-
Jun 21, 20247.147.147.147.147.10-
Jun 20, 20247.037.037.037.036.98-
Jun 19, 20246.946.946.946.946.90-
Jun 18, 20246.866.866.866.866.81-
Jun 17, 20246.826.826.826.826.78-
Jun 14, 20246.856.856.856.856.8185
Jun 13, 20246.856.856.856.856.81-
Jun 12, 20246.936.936.936.936.88-
Jun 11, 20246.916.916.916.916.87-
Jun 10, 20246.886.886.886.886.84-
Jun 7, 20247.307.307.307.307.25-
Jun 6, 20247.247.247.247.247.19-
Jun 5, 20247.037.037.037.036.98-
Jun 4, 20247.377.377.377.377.32-
Jun 3, 20247.407.407.407.407.35-
May 31, 20247.467.467.467.467.41-
May 30, 2024 0.03 Dividend
May 30, 20247.267.267.267.267.21-
May 29, 20247.477.477.477.477.39-
May 28, 20247.497.497.497.497.41-
May 27, 20247.417.417.417.417.33-
May 24, 20247.267.267.267.267.18-
May 23, 20247.057.057.057.056.97-
May 22, 20247.487.487.487.487.40-
May 21, 20247.457.457.457.457.37-
May 20, 20247.477.477.477.477.39-
May 17, 20247.187.187.187.187.11-
May 16, 20247.187.187.187.187.10-
May 15, 20247.167.167.167.167.08-
May 14, 20247.027.027.027.026.94-
May 13, 20246.956.956.956.956.88-
May 10, 20246.906.906.906.906.83-
May 9, 20246.596.596.596.596.52-
May 8, 20246.216.216.216.216.14-
May 7, 20246.216.216.216.216.14-
May 6, 20246.126.126.126.126.05-
May 3, 20246.076.076.076.076.00-
May 2, 20246.026.026.026.025.95-
Apr 30, 20246.286.286.286.286.22-
Apr 29, 20246.216.216.216.216.14-
Apr 26, 20246.246.246.246.246.17-
Apr 25, 20246.126.126.126.126.05-
Apr 24, 20246.116.116.116.116.04-
Apr 23, 20245.955.955.955.955.88-
Apr 22, 20246.246.246.246.246.18-
Apr 19, 20246.106.106.106.106.03-
Apr 18, 20245.975.975.975.975.91-
Apr 17, 20245.855.855.855.855.78-
Apr 16, 20246.046.046.046.045.97-
Apr 15, 20245.985.985.985.985.91-
Apr 12, 20246.056.056.056.055.98-
Apr 11, 20245.935.935.935.935.87-
Apr 10, 20245.935.935.935.935.87-
Apr 9, 20245.895.895.895.895.83-
Apr 8, 20245.895.895.895.895.82-
Apr 5, 20245.755.755.755.755.69-
Apr 4, 20245.905.905.905.905.84-
Apr 3, 20245.785.785.785.785.72-
Apr 2, 20245.625.765.625.765.6990
Mar 28, 20245.415.415.415.415.35-
Mar 27, 20245.235.235.235.235.17-
Mar 26, 20245.185.185.185.185.13-
Mar 25, 20245.185.185.185.185.13-
Mar 22, 20245.205.205.205.205.14-
Mar 21, 20245.405.405.405.405.34-
Mar 20, 20245.035.035.035.034.97-
Mar 19, 20245.165.165.165.165.10-
Mar 18, 20245.075.075.075.075.02-
Mar 15, 20245.155.155.155.155.09-
Mar 14, 20245.145.145.145.145.09-
Mar 13, 20244.964.964.964.964.91-
Mar 12, 20245.075.075.075.075.02-
Mar 11, 20244.884.884.884.884.83-
Mar 8, 20244.924.924.924.924.87-
Mar 7, 20244.894.894.894.894.84-
Mar 6, 20244.754.754.754.754.69-
Mar 5, 2024 0.03 Dividend
Mar 5, 20244.894.894.894.894.84-
Mar 4, 20244.654.654.654.654.57-
Mar 1, 20244.504.504.504.504.42-
Feb 29, 20244.404.404.404.404.32-
Feb 28, 20244.444.444.444.444.37-
Feb 27, 20244.514.514.514.514.43-
Feb 26, 20244.564.564.564.564.48-
Feb 23, 20244.504.504.504.504.43-
Feb 22, 20244.574.574.574.574.49-
Feb 21, 20244.684.684.684.684.60-
Feb 20, 20244.694.694.694.694.61-
Feb 19, 20244.704.704.704.704.62-
Feb 16, 20244.734.734.734.734.65-
Feb 15, 20244.624.624.624.624.54-
Feb 14, 20244.594.594.594.594.51-
Feb 13, 20244.844.844.844.844.75-
Feb 12, 20244.764.764.764.764.68-
Feb 9, 20244.914.914.914.914.82-
Feb 8, 20244.964.964.964.964.87-
Feb 7, 20245.005.005.005.004.91-
Feb 6, 20245.005.094.995.054.971,281
Feb 5, 20245.075.075.075.074.99-
Feb 2, 20245.245.245.245.245.15-
Feb 1, 20245.115.115.115.115.02-
Jan 31, 20245.075.075.075.074.98-
Jan 30, 20245.135.135.135.135.04-

Related Tickers

1AL.F Alamos Gold Inc.
20.27
+3.10%
 
NMM.DE Newmont Corporation
41.63
+4.66%
 
MAIFF Minera Alamos Inc.
0.2400
+3.45%
 
NEM Newmont Corporation
43.17
+3.79%
 
GOLD Barrick Gold Corporation
16.74
+4.86%