Munich - Delayed Quote EUR

Kinross Gold Corp (KIN2.MU)

Compare
11.18
+0.53
+(4.93%)
At close: January 31 at 1:06:29 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 31, 202511.0111.1811.0111.1811.181,000
Jan 30, 202510.6510.6510.6510.6510.65-
Jan 29, 202510.3910.3910.3910.3910.39-
Jan 28, 202510.1010.1010.1010.1010.10-
Jan 27, 202510.1510.159.919.919.911,200
Jan 24, 202510.1810.1810.1810.1810.18-
Jan 23, 202510.1910.1910.1910.1910.19-
Jan 22, 202510.1910.1910.1910.1910.19-
Jan 21, 202510.1710.1810.1610.1610.1630
Jan 20, 202510.0210.0210.0210.0210.02-
Jan 17, 202510.0210.0210.0210.0210.02-
Jan 16, 202510.3810.3810.3810.3810.38-
Jan 15, 202510.2310.2310.2310.2310.23-
Jan 14, 20259.9010.209.9010.2010.205
Jan 13, 202510.2010.2010.2010.2010.20-
Jan 10, 202510.2410.2410.2010.2010.20125
Jan 9, 202510.0210.0210.0210.0210.02-
Jan 8, 20259.529.529.529.529.52-
Jan 7, 20259.369.369.369.369.36-
Jan 6, 20259.529.529.529.529.52-
Jan 3, 20259.599.599.599.599.59-
Jan 2, 20258.998.998.998.998.99-
Dec 30, 20248.978.978.978.978.97-
Dec 27, 20248.988.988.988.988.98-
Dec 23, 20248.848.848.848.848.84-
Dec 20, 20248.768.768.768.768.76-
Dec 19, 20248.788.788.768.768.76100
Dec 18, 20249.169.169.169.169.16-
Dec 17, 20249.339.339.339.339.33-
Dec 16, 20249.349.349.349.349.34-
Dec 13, 20249.669.669.669.669.66-
Dec 12, 20249.979.979.979.979.97-
Dec 11, 20249.529.529.529.529.52-
Dec 10, 20249.359.359.359.359.35-
Dec 9, 20249.309.309.309.309.30150
Dec 6, 20249.409.409.409.409.40-
Dec 5, 20249.399.409.399.409.4010
Dec 4, 20249.379.379.379.379.37-
Dec 3, 20249.179.179.179.179.17-
Dec 2, 20249.179.179.179.179.17-
Nov 29, 20249.439.439.439.439.43-
Nov 28, 2024 0.03 Dividend
Nov 28, 20249.349.349.149.149.14320
Nov 27, 20249.449.569.449.569.5370
Nov 26, 20249.449.449.449.449.41-
Nov 25, 20249.669.669.669.669.63-
Nov 22, 20249.629.669.629.669.63200
Nov 21, 20249.469.469.469.469.43-
Nov 20, 20249.399.399.399.399.36-
Nov 19, 20249.159.159.159.159.13-
Nov 18, 20248.848.848.848.848.81-
Nov 15, 20248.848.848.848.848.81-
Nov 14, 20248.848.848.518.518.491,000
Nov 13, 20248.908.908.908.908.87-
Nov 12, 20248.838.838.838.838.80-
Nov 11, 20249.739.739.739.739.70-
Nov 8, 20249.919.919.739.739.70600
Nov 7, 20249.259.919.259.919.8830
Nov 6, 20249.269.269.269.269.23-
Nov 5, 20249.229.229.229.229.20400
Nov 4, 20249.249.249.249.249.21-
Nov 1, 20249.359.359.359.359.32-
Oct 31, 20249.689.689.689.689.65-
Oct 30, 20249.869.869.869.869.83-
Oct 29, 20249.749.749.749.749.71-
Oct 28, 20249.789.789.749.749.711
Oct 25, 20249.929.929.789.789.7525
Oct 24, 20249.929.929.929.929.88-
Oct 23, 20249.889.889.889.889.85-
Oct 22, 20249.819.889.819.889.85600
Oct 21, 20249.809.859.799.859.821,165
Oct 18, 20249.379.379.379.379.34-
Oct 17, 20249.239.239.239.239.20-
Oct 16, 20249.099.239.099.239.201,300
Oct 15, 20249.029.029.009.008.98500
Oct 14, 20249.029.029.029.028.99-
Oct 11, 20249.029.029.029.028.99-
Oct 10, 20248.578.578.578.578.55-
Oct 9, 20248.518.518.518.518.49-
Oct 8, 20248.578.578.398.398.37200
Oct 7, 20248.608.608.608.608.57-
Oct 4, 20248.748.748.748.748.71-
Oct 3, 20248.748.748.748.748.71-
Oct 2, 20248.508.508.508.508.48-
Oct 1, 20248.418.418.418.418.38-
Sep 30, 20248.608.608.378.378.3575
Sep 27, 20248.698.698.698.698.66-
Sep 26, 20248.698.698.698.698.66-
Sep 25, 20248.648.648.648.648.61-
Sep 24, 20248.608.608.608.608.58-
Sep 23, 20248.608.608.608.608.58-
Sep 20, 20248.458.508.458.508.48100
Sep 19, 20248.498.498.498.498.47-
Sep 18, 20248.508.508.508.508.48-
Sep 17, 20248.508.508.508.508.48-
Sep 16, 20248.818.818.818.818.78-
Sep 13, 20248.808.808.808.808.77-
Sep 12, 20248.288.708.288.708.67700
Sep 11, 20248.108.108.108.108.08-
Sep 10, 20247.737.737.737.737.70-
Sep 9, 20247.537.537.537.537.51-
Sep 6, 20247.837.837.837.837.81-
Sep 5, 20247.837.837.837.837.81-
Sep 4, 20247.847.847.847.847.81-
Sep 3, 20248.098.098.098.098.06-
Sep 2, 20248.098.098.098.098.06-
Aug 30, 20248.058.058.058.058.02-
Aug 29, 20247.987.987.987.987.96-
Aug 28, 20248.008.008.008.007.97-
Aug 27, 20248.158.158.158.158.12-
Aug 26, 20248.228.228.228.228.19-
Aug 23, 20248.228.228.228.228.19-
Aug 22, 2024 0.03 Dividend
Aug 22, 20248.358.358.358.358.32-
Aug 21, 20248.428.428.428.428.37-
Aug 20, 20248.388.388.388.388.32-
Aug 19, 20248.238.388.238.388.3212
Aug 16, 20248.158.158.158.158.09-
Aug 15, 20248.168.168.168.168.11-
Aug 14, 20248.098.098.098.098.03-
Aug 13, 20248.068.068.068.068.00-
Aug 12, 20247.757.757.757.757.70-
Aug 9, 20247.667.667.667.667.61-
Aug 8, 20247.527.527.527.527.47-
Aug 7, 20247.877.877.877.877.82-
Aug 6, 20247.637.637.637.637.58-
Aug 5, 20247.957.957.147.637.582,000
Aug 2, 20248.528.528.528.528.46-
Aug 1, 20248.228.228.228.228.17-
Jul 31, 20248.108.108.108.108.05-
Jul 30, 20248.098.098.098.098.04-
Jul 29, 20247.977.977.977.977.92-
Jul 26, 20247.977.977.977.977.92-
Jul 25, 20248.088.088.088.088.02-
Jul 24, 20248.328.328.328.328.26-
Jul 23, 20248.158.158.158.158.10-
Jul 22, 20248.158.158.158.158.10-
Jul 19, 20248.158.158.158.158.10-
Jul 18, 20248.398.398.398.398.34-
Jul 17, 20248.508.508.508.508.45-
Jul 16, 20248.408.408.408.408.35-
Jul 15, 20248.408.408.408.408.35-
Jul 12, 20248.368.368.358.358.30-
Jul 11, 20248.268.288.268.288.2286
Jul 10, 20247.917.917.917.917.86-
Jul 9, 20247.917.917.917.917.86-
Jul 8, 20247.767.767.767.767.71-
Jul 5, 20247.717.727.717.727.67600
Jul 4, 20247.677.677.677.677.62-
Jul 3, 20247.537.537.537.537.48-
Jul 2, 20247.657.657.657.657.60-
Jul 1, 20247.657.657.657.657.60-
Jun 28, 20247.757.757.757.757.70-
Jun 27, 20247.317.317.287.287.231,200
Jun 26, 20247.127.127.127.127.07-
Jun 25, 20247.127.127.127.127.07-
Jun 24, 20247.157.157.127.127.0715,000
Jun 21, 20247.157.157.157.157.10-
Jun 20, 20247.037.037.037.036.98-
Jun 19, 20246.946.986.946.986.93400
Jun 18, 20246.916.916.916.916.86-
Jun 17, 20246.916.916.916.916.86-
Jun 14, 20246.926.926.926.926.87-
Jun 13, 20246.926.926.926.926.87-
Jun 12, 20246.986.986.986.986.94-
Jun 11, 20246.986.986.986.986.94-
Jun 10, 20246.986.986.986.986.94-
Jun 7, 20247.307.307.307.307.25-
Jun 6, 20247.267.267.267.267.21-
Jun 5, 20247.127.127.127.127.07-
Jun 4, 20247.427.427.387.387.331,000
Jun 3, 20247.427.427.427.427.37260
May 31, 20247.467.467.427.427.375,000
May 30, 2024 0.03 Dividend
May 30, 20247.367.367.367.367.31-
May 29, 20247.507.507.507.507.42-
May 28, 20247.457.457.457.457.37-
May 27, 20247.437.437.437.437.35-
May 24, 20247.297.297.297.297.21-
May 23, 20247.247.247.247.247.16-
May 22, 20247.487.487.487.487.40-
May 21, 20247.487.487.487.487.40-
May 20, 20247.487.487.487.487.40-
May 17, 20247.187.217.187.217.131,300
May 16, 20247.187.187.187.187.10-
May 15, 20247.157.157.157.157.08-
May 14, 20247.057.057.057.056.98-
May 13, 20246.986.986.986.986.90-
May 10, 20246.986.986.986.986.90-
May 9, 20246.616.986.616.986.90275
May 8, 20246.286.286.286.286.21-
May 7, 20246.216.216.216.216.14-
May 6, 20246.126.126.126.126.05-
May 3, 20246.116.116.116.116.04-
May 2, 20246.116.116.116.116.04-
Apr 30, 20246.306.306.306.306.23-
Apr 29, 20246.256.256.256.256.19-
Apr 26, 20246.256.256.256.256.19-
Apr 25, 20246.126.126.126.126.06-
Apr 24, 20246.116.116.116.116.05-
Apr 23, 20246.036.035.935.935.86492
Apr 22, 20246.246.246.246.246.184,000
Apr 19, 20246.096.096.096.096.03-
Apr 18, 20245.985.985.985.985.92-
Apr 17, 20245.935.935.885.895.833,190
Apr 16, 20246.066.065.975.975.90200
Apr 15, 20246.066.066.066.066.00-
Apr 12, 20246.076.076.076.076.01-
Apr 11, 20245.955.955.955.955.89-
Apr 10, 20245.955.955.955.955.89-
Apr 9, 20245.905.905.905.905.84-
Apr 8, 20245.905.905.905.905.84-
Apr 5, 20245.825.825.825.825.76-
Apr 4, 20245.905.905.905.905.84-
Apr 3, 20245.795.795.795.795.72-
Apr 2, 20245.705.755.705.755.69602
Mar 28, 20245.415.415.415.415.36-
Mar 27, 20245.265.265.265.265.20-
Mar 26, 20245.265.265.265.265.20-
Mar 25, 20245.265.265.265.265.20-
Mar 22, 20245.285.285.285.285.22-
Mar 21, 20245.395.395.395.395.34-
Mar 20, 20245.115.115.115.115.06-
Mar 19, 20245.185.185.185.185.12-
Mar 18, 20245.185.185.185.185.12-
Mar 15, 20245.205.205.205.205.14-
Mar 14, 20245.155.155.155.155.10-
Mar 13, 20245.065.065.065.065.01-
Mar 12, 20245.075.075.075.075.02-
Mar 11, 20244.924.924.924.924.87-
Mar 8, 20244.924.924.924.924.87-
Mar 7, 20244.894.894.894.894.84-
Mar 6, 20244.804.804.804.804.75-
Mar 5, 2024 0.03 Dividend
Mar 5, 20244.894.894.894.894.84-
Mar 4, 20244.654.654.654.654.57-
Mar 1, 20244.504.504.504.504.43-
Feb 29, 20244.464.464.464.464.38-
Feb 28, 20244.514.514.514.514.43-
Feb 27, 20244.564.564.564.564.48-
Feb 26, 20244.574.624.564.564.48230
Feb 23, 20244.574.574.574.574.50-
Feb 22, 20244.634.634.634.634.56-
Feb 21, 20244.734.734.734.734.65-
Feb 20, 20244.734.734.734.734.65-
Feb 19, 20244.734.734.734.734.65-
Feb 16, 20244.734.734.734.734.65-
Feb 15, 20244.664.664.664.664.58-
Feb 14, 20244.664.664.664.664.58-
Feb 13, 20244.844.844.844.844.75-
Feb 12, 20244.824.824.784.784.7010,000
Feb 9, 20244.954.954.954.954.87-
Feb 8, 20245.035.034.954.954.87100
Feb 7, 20245.055.055.055.054.97-
Feb 6, 20245.075.075.075.074.98-
Feb 5, 20245.165.165.165.165.07-
Feb 2, 20245.245.245.245.245.15-
Feb 1, 20245.135.135.135.135.04-
Jan 31, 20245.135.135.135.135.04-

Related Tickers

CTYMF Catalyst Metals Limited
2.0000
-4.76%
 
ITH.TO International Tower Hill Mines Ltd.
0.6800
-1.45%
 
BCM.V Bear Creek Mining Corporation
0.3600
-7.69%
 
WGX.TO WESTGOLD RESOURCES LIMITED
2.2900
-1.72%
 
MND.TO Mandalay Resources Corporation
4.7700
+2.14%
 
TXG.TO Torex Gold Resources Inc.
30.83
-0.61%
 
EQX Equinox Gold Corp.
6.07
-2.10%
 
CDE Coeur Mining, Inc.
6.60
-3.65%
 
IAG IAMGOLD Corporation
6.24
-0.79%
 
PAAS Pan American Silver Corp.
23.21
-3.73%