Kinross Gold

KGC
🏛️ germany →
20.76
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 4.93 4.95 4.90 4.93 0.0M
2021-12-29 4.93 5.00 4.85 4.99 0.0M
2021-12-28 4.93 5.00 4.92 4.96 0.0M
2021-12-27 4.89 4.95 4.88 4.89 0.0M
2021-12-23 4.91 4.95 4.91 4.92 0.0M
2021-12-22 4.90 4.92 4.87 4.89 0.0M
2021-12-21 4.92 4.95 4.85 4.93 0.0M
2021-12-20 4.93 4.93 4.83 4.91 0.0M
2021-12-17 4.74 4.93 4.74 4.91 0.0M
2021-12-16 4.51 4.76 4.50 4.76 0.0M
2021-12-15 4.50 4.52 4.38 4.38 0.0M
2021-12-14 4.59 4.62 4.51 4.51 0.0M
2021-12-13 4.68 4.76 4.58 4.58 0.0M
2021-12-10 4.66 4.73 4.65 4.67 0.0M
2021-12-09 5.15 5.16 4.60 4.64 0.0M
2021-12-08 5.28 5.30 5.12 5.15 0.0M
2021-12-07 5.25 5.35 5.24 5.27 0.0M
2021-12-06 5.16 5.24 5.12 5.22 0.0M
2021-12-03 5.13 5.15 5.10 5.14 0.0M
2021-12-02 5.13 5.13 5.05 5.08 0.0M
2021-12-01 5.32 5.35 5.29 5.29 0.0M
2021-11-30 5.35 5.41 5.31 5.31 0.0M
2021-11-29 5.44 5.44 5.24 5.35 0.0M
2021-11-26 5.55 5.63 5.28 5.28 0.0M
2021-11-25 5.55 5.58 5.51 5.53 0.0M
2021-11-24 5.63 5.65 5.53 5.53 0.0M
2021-11-23 5.80 5.82 5.52 5.55 0.0M
2021-11-22 5.87 5.88 5.79 5.82 0.0M
2021-11-19 5.96 6.04 5.84 5.84 0.0M
2021-11-18 6.16 6.18 5.98 5.98 0.0M
2021-11-17 6.06 6.22 6.06 6.17 0.0M
2021-11-16 6.17 6.21 6.05 6.06 0.0M
2021-11-15 5.96 6.13 5.96 6.13 0.0M
2021-11-12 5.88 6.01 5.79 6.01 0.0M
2021-11-11 5.59 5.87 5.59 5.87 0.0M
2021-11-10 5.33 5.65 5.32 5.57 0.0M
2021-11-09 5.37 5.41 5.34 5.34 0.0M
2021-11-08 5.36 5.40 5.35 5.37 0.0M
2021-11-05 5.19 5.34 5.19 5.34 0.0M
2021-11-04 5.22 5.26 5.16 5.16 0.0M
2021-11-03 5.10 5.13 5.05 5.11 0.0M
2021-11-02 5.15 5.17 5.04 5.05 0.0M
2021-11-01 5.21 5.22 5.15 5.15 0.0M
2021-10-29 5.34 5.35 5.22 5.22 0.0M
2021-10-28 5.50 5.54 5.38 5.38 0.0M
2021-10-27 5.48 5.57 5.46 5.52 0.0M
2021-10-26 5.53 5.53 5.48 5.50 0.0M
2021-10-25 5.42 5.59 5.41 5.56 0.0M
2021-10-22 5.38 5.58 5.38 5.45 0.0M
2021-10-21 5.36 5.41 5.33 5.37 0.0M
2021-10-20 5.25 5.40 5.24 5.40 0.0M
2021-10-19 5.20 5.33 5.20 5.22 0.0M
2021-10-18 5.22 5.26 5.22 5.23 0.0M
2021-10-15 5.24 5.27 5.17 5.26 0.0M
2021-10-14 5.17 5.32 5.17 5.28 0.0M
2021-10-13 4.93 5.13 4.93 5.12 0.0M
2021-10-12 4.91 5.00 4.89 4.94 0.0M
2021-10-11 4.90 4.92 4.83 4.83 0.0M
2021-10-08 4.89 4.96 4.89 4.92 0.0M
2021-10-07 4.78 4.90 4.78 4.90 0.0M
2021-10-06 4.67 4.74 4.66 4.73 0.0M
2021-10-05 4.61 4.69 4.57 4.63 0.0M
2021-10-04 4.63 4.69 4.51 4.68 0.0M
2021-10-01 4.61 4.64 4.54 4.57 0.0M
2021-09-30 4.55 4.62 4.52 4.58 0.0M
2021-09-29 4.53 4.56 4.45 4.45 0.0M
2021-09-28 4.51 4.53 4.46 4.52 0.0M
2021-09-27 4.56 4.56 4.52 4.52 0.0M
2021-09-24 4.53 4.56 4.53 4.53 0.0M
2021-09-23 4.64 4.69 4.53 4.53 0.0M
2021-09-22 4.68 4.72 4.68 4.68 0.0M
2021-09-21 4.61 4.76 4.61 4.73 0.0M
2021-09-20 4.66 4.69 4.54 4.54 0.0M
2021-09-17 4.74 4.81 4.65 4.65 0.0M
2021-09-16 4.92 4.94 4.65 4.67 0.0M
2021-09-15 4.90 4.97 4.90 4.94 0.0M
2021-09-14 4.89 5.00 4.88 4.93 0.0M
2021-09-13 4.87 4.97 4.84 4.93 0.0M
2021-09-10 4.95 4.96 4.88 4.88 0.0M
2021-09-09 4.97 5.02 4.93 4.93 0.0M
2021-09-08 5.06 5.08 4.99 5.00 0.0M
2021-09-07 5.17 5.19 5.03 5.03 0.0M
2021-09-06 5.18 5.20 5.18 5.19 0.0M
2021-09-03 5.05 5.28 5.04 5.22 0.0M
2021-09-02 5.05 5.06 5.00 5.03 0.0M
2021-09-01 5.07 5.11 5.05 5.07 0.0M
2021-08-31 5.02 5.11 5.01 5.09 0.0M
2021-08-30 5.14 5.15 5.02 5.02 0.0M
2021-08-27 4.98 5.11 4.97 5.10 0.0M
2021-08-26 4.93 4.99 4.93 4.94 0.0M
2021-08-25 5.04 5.09 4.92 4.96 0.0M
2021-08-24 5.04 5.09 5.03 5.06 0.0M
2021-08-23 4.85 5.03 4.85 5.02 0.0M
2021-08-20 4.85 4.91 4.85 4.89 0.0M
2021-08-19 4.94 4.95 4.88 4.88 0.0M
2021-08-18 5.07 5.08 4.90 4.96 0.0M
2021-08-17 5.09 5.13 5.08 5.11 0.0M
2021-08-16 5.11 5.19 5.03 5.03 0.0M
2021-08-13 5.04 5.11 5.04 5.11 0.0M
2021-08-12 5.10 5.15 4.99 4.99 0.0M
2021-08-11 5.05 5.14 5.04 5.11 0.0M
2021-08-10 5.16 5.19 5.03 5.09 0.0M
2021-08-09 5.20 5.21 5.12 5.12 0.0M
2021-08-06 5.32 5.35 5.18 5.25 0.0M
2021-08-05 5.45 5.49 5.38 5.38 0.0M
2021-08-04 5.48 5.57 5.48 5.50 0.0M
2021-08-03 5.47 5.48 5.44 5.48 0.0M
2021-08-02 5.48 5.53 5.41 5.45 0.0M
2021-07-30 5.53 5.54 5.42 5.48 0.0M
2021-07-29 5.33 5.58 5.32 5.53 0.0M
2021-07-28 5.20 5.25 5.16 5.23 0.0M
2021-07-27 5.20 5.25 5.12 5.17 0.0M
2021-07-26 5.18 5.29 5.17 5.22 0.0M
2021-07-23 5.14 5.20 5.14 5.19 0.0M
2021-07-22 5.18 5.23 5.08 5.19 0.0M
2021-07-21 5.15 5.22 5.14 5.22 0.0M
2021-07-20 5.20 5.30 5.12 5.12 0.0M
2021-07-19 5.30 5.30 5.08 5.08 0.0M
2021-07-16 5.45 5.45 5.27 5.28 0.0M
2021-07-15 5.46 5.49 5.35 5.38 0.0M
2021-07-14 5.32 5.41 5.32 5.40 0.0M
2021-07-13 5.25 5.40 5.25 5.37 0.0M
2021-07-12 5.28 5.33 5.23 5.25 0.0M
2021-07-09 5.24 5.33 5.23 5.32 0.0M
2021-07-08 5.42 5.50 5.22 5.23 0.0M
2021-07-07 5.46 5.58 5.40 5.42 0.0M
2021-07-06 5.50 5.56 5.43 5.43 0.0M
2021-07-05 5.44 5.50 5.40 5.43 0.0M
2021-07-02 5.37 5.48 5.37 5.41 0.0M
2021-07-01 5.40 5.44 5.33 5.38 0.0M
2021-06-30 5.24 5.39 5.24 5.38 0.0M
2021-06-29 5.31 5.32 5.20 5.26 0.0M
2021-06-28 5.36 5.38 5.22 5.22 0.0M
2021-06-25 5.42 5.47 5.31 5.32 0.0M
2021-06-24 5.34 5.43 5.33 5.38 0.0M
2021-06-23 5.36 5.45 5.36 5.38 0.0M
2021-06-22 5.45 5.49 5.15 5.26 0.0M
2021-06-21 5.45 5.55 5.36 5.42 0.0M
2021-06-18 5.67 5.78 5.48 5.48 0.0M
2021-06-17 5.84 5.90 5.57 5.61 0.0M
2021-06-16 6.29 6.33 5.95 6.01 0.0M
2021-06-15 6.36 6.38 6.27 6.27 0.0M
2021-06-14 6.36 6.40 6.31 6.35 0.0M
2021-06-11 6.48 6.54 6.45 6.46 0.0M
2021-06-10 6.36 6.46 6.30 6.44 0.0M
2021-06-09 6.37 6.45 6.37 6.41 0.0M
2021-06-08 6.58 6.58 6.40 6.40 0.0M
2021-06-07 6.48 6.52 6.46 6.51 0.0M
2021-06-04 6.48 6.55 6.48 6.51 0.0M
2021-06-03 6.61 6.61 6.49 6.50 0.0M
2021-06-02 6.61 6.71 6.61 6.70 0.0M
2021-06-01 6.62 6.68 6.59 6.66 0.0M
2021-05-31 6.69 6.69 6.55 6.59 0.0M
2021-05-28 6.51 6.61 6.49 6.57 0.0M
2021-05-27 6.63 6.66 6.56 6.59 0.0M
2021-05-26 6.57 6.67 6.57 6.66 0.0M
2021-05-25 6.51 6.57 6.49 6.56 0.0M
2021-05-21 6.59 6.73 6.55 6.56 0.0M
2021-05-20 6.60 6.65 6.54 6.64 0.0M
2021-05-19 6.74 6.74 6.56 6.65 0.0M
2021-05-18 6.80 6.86 6.63 6.67 0.0M
2021-05-17 6.42 6.78 6.40 6.77 0.0M
2021-05-14 6.22 6.33 6.16 6.33 0.0M
2021-05-13 6.04 6.16 6.01 6.16 0.0M
2021-05-12 6.21 6.31 6.04 6.06 0.0M
2021-05-11 6.33 6.33 6.18 6.30 0.0M
2021-05-10 6.42 6.47 6.36 6.36 0.0M
2021-05-07 6.28 6.41 6.28 6.31 0.0M
2021-05-06 6.06 6.33 6.05 6.31 0.0M
2021-05-05 6.01 6.07 5.99 6.02 0.0M
2021-05-04 6.08 6.13 5.96 6.00 0.0M
2021-05-03 5.85 6.09 5.83 6.08 0.0M
2021-04-30 5.80 5.88 5.80 5.87 0.0M
2021-04-29 5.92 6.00 5.82 5.82 0.0M
2021-04-28 5.89 5.94 5.85 5.92 0.0M
2021-04-27 6.07 6.08 6.00 6.00 0.0M
2021-04-26 6.09 6.12 6.01 6.02 0.0M
2021-04-23 6.28 6.33 6.10 6.10 0.0M
2021-04-22 6.41 6.41 6.24 6.26 0.0M
2021-04-21 6.31 6.43 6.31 6.35 0.0M
2021-04-20 6.16 6.30 6.15 6.30 0.0M
2021-04-19 6.25 6.28 6.12 6.12 0.0M
2021-04-16 6.24 6.36 6.17 6.22 0.0M
2021-04-15 6.00 6.24 6.00 6.24 0.0M
2021-04-14 6.10 6.16 6.01 6.01 0.0M
2021-04-13 6.06 6.15 6.06 6.14 0.0M
2021-04-12 6.20 6.23 6.05 6.06 0.0M
2021-04-09 6.20 6.23 6.09 6.19 0.0M
2021-04-08 6.04 6.21 6.03 6.21 0.0M
2021-04-07 6.05 6.06 6.01 6.02 0.0M
2021-04-06 6.00 6.10 5.97 6.08 0.0M
2021-04-01 5.70 5.92 5.67 5.92 0.0M
2021-03-31 5.50 5.71 5.35 5.71 0.0M
2021-03-30 5.65 5.65 5.51 5.54 0.0M
2021-03-29 5.66 5.66 5.56 5.60 0.0M
2021-03-26 5.56 5.62 5.55 5.60 0.0M
2021-03-25 5.56 5.61 5.50 5.50 0.0M
2021-03-24 5.72 5.72 5.60 5.60 0.0M
2021-03-23 5.75 5.80 5.61 5.65 0.0M
2021-03-22 5.78 5.85 5.77 5.82 0.0M
2021-03-19 5.73 5.84 5.72 5.79 0.0M
2021-03-18 5.89 5.89 5.75 5.82 0.0M
2021-03-17 5.78 5.79 5.69 5.79 0.0M
2021-03-16 5.74 5.78 5.72 5.74 0.0M
2021-03-15 5.65 5.74 5.63 5.74 0.0M
2021-03-12 5.61 5.62 5.53 5.61 0.0M
2021-03-11 5.62 5.67 5.56 5.59 0.0M
2021-03-10 5.59 5.59 5.52 5.58 0.0M
2021-03-09 5.46 5.66 5.46 5.58 0.0M
2021-03-08 5.53 5.54 5.42 5.43 0.0M
2021-03-05 5.34 5.46 5.28 5.46 0.0M
2021-03-04 5.28 5.41 5.19 5.36 0.0M
2021-03-03 5.33 5.33 5.15 5.28 0.0M
2021-03-02 5.09 5.35 5.09 5.33 0.0M
2021-03-01 5.29 5.32 5.08 5.09 0.0M
2021-02-26 5.36 5.41 5.12 5.20 0.0M
2021-02-25 5.54 5.54 5.54 5.54 0.0M
2021-02-24 5.53 5.53 5.53 5.53 0.0M
2021-02-23 5.67 5.72 5.63 5.67 0.0M
2021-02-22 5.45 5.45 5.41 5.41 0.0M
2021-02-19 5.50 5.56 5.38 5.38 0.0M
2021-02-18 5.71 5.77 5.53 5.59 0.0M
2021-02-17 5.82 5.88 5.64 5.67 0.0M
2021-02-16 6.15 6.15 5.85 5.88 0.0M
2021-02-15 6.02 6.10 6.02 6.10 0.0M
2021-02-12 5.96 6.09 5.93 6.06 0.0M
2021-02-11 6.11 6.21 5.96 5.96 0.0M
2021-02-10 6.07 6.11 5.97 6.01 0.0M
2021-02-09 6.17 6.17 5.97 5.97 0.0M
2021-02-08 6.01 6.14 5.93 6.08 0.0M
2021-02-05 5.83 5.99 5.83 5.99 0.0M
2021-02-04 5.79 5.91 5.71 5.83 0.0M
2021-02-03 5.83 5.90 5.80 5.90 0.0M
2021-02-02 5.88 5.90 5.76 5.82 0.0M
2021-02-01 5.86 6.04 5.86 5.90 0.0M
2021-01-29 5.81 5.93 5.76 5.78 0.0M
2021-01-28 5.58 5.76 5.58 5.62 0.0M
2021-01-27 5.72 5.77 5.69 5.69 0.0M
2021-01-26 5.74 5.85 5.70 5.79 0.0M
2021-01-25 5.78 5.87 5.72 5.75 0.0M
2021-01-22 5.79 5.79 5.71 5.79 0.0M
2021-01-21 5.94 5.94 5.77 5.80 0.0M
2021-01-20 5.86 5.95 5.80 5.95 0.0M
2021-01-19 5.76 5.82 5.70 5.70 0.0M
2021-01-18 5.85 5.86 5.74 5.76 0.0M
2021-01-15 5.95 5.97 5.79 5.84 0.0M
2021-01-14 5.89 5.95 5.86 5.95 0.0M
2021-01-13 5.96 6.01 5.89 5.97 0.0M
2021-01-12 6.04 6.05 5.82 5.82 0.0M
2021-01-11 6.04 6.13 5.92 5.97 0.0M
2021-01-08 6.34 6.34 5.95 5.95 0.0M
2021-01-07 6.52 6.59 6.31 6.37 0.0M
2021-01-06 6.37 6.47 6.29 6.42 0.0M
2021-01-05 6.43 6.57 6.37 6.40 0.0M
2021-01-04 6.07 6.48 6.07 6.48 0.0M