XETRA - Delayed Quote EUR
Kinross Gold Corporation (KIN2.DE)
At close: October 18 at 5:35 PM GMT+2
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Oct 18, 2024 | 9.45 | 9.70 | 9.45 | 9.70 | 9.70 | 7,003 |
| Oct 17, 2024 | 9.32 | 9.52 | 9.26 | 9.47 | 9.47 | 8,431 |
| Oct 16, 2024 | 9.21 | 9.33 | 9.15 | 9.21 | 9.21 | 4,981 |
| Oct 15, 2024 | 9.09 | 9.15 | 8.99 | 9.15 | 9.15 | 5,275 |
| Oct 14, 2024 | 9.01 | 9.02 | 8.95 | 8.95 | 8.95 | 400 |
| Oct 11, 2024 | 9.00 | 9.09 | 8.99 | 9.03 | 9.03 | 16,704 |
| Oct 10, 2024 | 8.65 | 8.78 | 8.65 | 8.78 | 8.78 | 1,300 |
| Oct 9, 2024 | 8.56 | 8.56 | 8.53 | 8.55 | 8.55 | 746 |
| Oct 8, 2024 | 8.43 | 8.51 | 8.40 | 8.48 | 8.48 | 2,555 |
| Oct 7, 2024 | 8.59 | 8.59 | 8.44 | 8.49 | 8.49 | 8,603 |
| Oct 4, 2024 | 8.70 | 8.74 | 8.64 | 8.67 | 8.67 | 6,134 |
| Oct 3, 2024 | 8.75 | 8.75 | 8.65 | 8.65 | 8.65 | 335 |
| Oct 2, 2024 | 8.52 | 8.81 | 8.50 | 8.78 | 8.78 | 762 |
| Oct 1, 2024 | 8.54 | 8.60 | 8.54 | 8.60 | 8.60 | 131 |
| Sep 30, 2024 | 8.50 | 8.50 | 8.40 | 8.43 | 8.43 | 3,978 |
| Sep 27, 2024 | 8.83 | 8.83 | 8.56 | 8.56 | 8.56 | 3,372 |
| Sep 26, 2024 | 8.85 | 8.86 | 8.75 | 8.82 | 8.82 | 2,088 |
| Sep 25, 2024 | 8.64 | 8.88 | 8.64 | 8.75 | 8.75 | 268 |
| Sep 24, 2024 | 8.74 | 8.76 | 8.74 | 8.76 | 8.76 | 1 |
| Sep 23, 2024 | 8.69 | 8.84 | 8.55 | 8.82 | 8.82 | 775 |
| Sep 20, 2024 | 8.55 | 8.65 | 8.54 | 8.58 | 8.58 | 1,569 |
| Sep 19, 2024 | 8.40 | 8.52 | 8.32 | 8.36 | 8.36 | 1,396 |
| Sep 18, 2024 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | - |
| Sep 17, 2024 | 8.51 | 8.51 | 8.35 | 8.38 | 8.38 | 4,149 |
| Sep 16, 2024 | 8.90 | 8.90 | 8.39 | 8.39 | 8.39 | 3,055 |
| Sep 13, 2024 | 8.91 | 9.04 | 8.90 | 8.90 | 8.90 | 2,118 |
| Sep 12, 2024 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 2,000 |
| Sep 11, 2024 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | - |
| Sep 10, 2024 | 7.65 | 7.88 | 7.65 | 7.86 | 7.86 | 1,053 |
| Sep 9, 2024 | 7.56 | 7.71 | 7.49 | 7.71 | 7.71 | 1,544 |
| Sep 6, 2024 | 7.85 | 7.85 | 7.60 | 7.69 | 7.69 | 3,657 |
| Sep 5, 2024 | 7.74 | 7.93 | 7.70 | 7.88 | 7.88 | 5,141 |
| Sep 4, 2024 | 7.76 | 7.81 | 7.69 | 7.81 | 7.81 | 1,001 |
| Sep 3, 2024 | 8.06 | 8.06 | 7.69 | 7.77 | 7.77 | 2,334 |
| Sep 2, 2024 | 8.20 | 8.20 | 8.08 | 8.14 | 8.14 | 2,828 |
| Aug 30, 2024 | 8.09 | 8.17 | 8.09 | 8.12 | 8.12 | 2,265 |
| Aug 29, 2024 | 7.94 | 8.13 | 7.94 | 8.12 | 8.12 | 286 |
| Aug 28, 2024 | 7.85 | 7.91 | 7.82 | 7.87 | 7.87 | 22,743 |
| Aug 27, 2024 | 8.08 | 8.09 | 7.96 | 7.97 | 7.97 | 3,940 |
| Aug 26, 2024 | 8.11 | 8.32 | 8.11 | 8.13 | 8.13 | 4,323 |
| Aug 23, 2024 | 8.27 | 8.27 | 8.14 | 8.22 | 8.22 | 5,829 |
| Aug 22, 2024 | 0.03 Dividend | |||||
| Aug 22, 2024 | 8.24 | 8.24 | 8.18 | 8.18 | 8.18 | 140 |
| Aug 21, 2024 | 8.48 | 8.49 | 8.26 | 8.26 | 8.23 | 649 |
| Aug 20, 2024 | 8.44 | 8.58 | 8.44 | 8.48 | 8.45 | 14,422 |
| Aug 19, 2024 | 8.26 | 8.38 | 8.26 | 8.38 | 8.35 | 2,969 |
| Aug 16, 2024 | 8.13 | 8.22 | 8.13 | 8.20 | 8.17 | 2,370 |
| Aug 15, 2024 | 8.31 | 8.31 | 8.09 | 8.09 | 8.06 | 18,032 |
| Aug 14, 2024 | 8.15 | 8.22 | 8.10 | 8.12 | 8.09 | 4,050 |
| Aug 13, 2024 | 8.25 | 8.25 | 8.20 | 8.20 | 8.17 | 920 |
| Aug 12, 2024 | 7.93 | 7.94 | 7.93 | 7.94 | 7.91 | 1,070 |
| Aug 9, 2024 | 7.66 | 7.85 | 7.66 | 7.75 | 7.72 | 16,531 |
| Aug 8, 2024 | 7.47 | 7.58 | 7.47 | 7.58 | 7.55 | 5,375 |
| Aug 7, 2024 | 7.95 | 7.95 | 7.71 | 7.71 | 7.68 | 12,047 |
| Aug 6, 2024 | 7.59 | 7.90 | 7.59 | 7.80 | 7.77 | 1,303 |
| Aug 5, 2024 | 7.90 | 7.90 | 7.31 | 7.67 | 7.64 | 22,517 |
| Aug 2, 2024 | 8.60 | 8.74 | 7.99 | 7.99 | 7.96 | 13,841 |
| Aug 1, 2024 | 8.37 | 8.50 | 8.23 | 8.33 | 8.30 | 23,112 |
| Jul 31, 2024 | 8.15 | 8.30 | 8.15 | 8.30 | 8.27 | 17,548 |
| Jul 30, 2024 | 8.17 | 8.23 | 8.06 | 8.06 | 8.03 | 19,920 |
| Jul 29, 2024 | 7.99 | 8.07 | 7.96 | 7.98 | 7.95 | 13,086 |
| Jul 26, 2024 | 7.93 | 8.05 | 7.93 | 7.95 | 7.92 | 22,045 |
| Jul 25, 2024 | 8.04 | 8.04 | 7.73 | 7.84 | 7.81 | 11,730 |
| Jul 24, 2024 | 8.32 | 8.47 | 8.32 | 8.47 | 8.44 | 415 |
| Jul 23, 2024 | 8.18 | 8.27 | 8.18 | 8.27 | 8.24 | 132 |
| Jul 22, 2024 | 8.16 | 8.16 | 8.03 | 8.11 | 8.08 | 20,199 |
| Jul 19, 2024 | 7.96 | 8.15 | 7.91 | 8.13 | 8.10 | 21,888 |
| Jul 18, 2024 | 8.32 | 8.38 | 8.20 | 8.23 | 8.20 | 3,123 |
| Jul 17, 2024 | 8.59 | 8.59 | 8.41 | 8.44 | 8.41 | 689 |
| Jul 16, 2024 | 8.48 | 8.57 | 8.40 | 8.56 | 8.53 | 24,784 |
| Jul 15, 2024 | 8.50 | 8.50 | 8.38 | 8.41 | 8.38 | 6,741 |
| Jul 12, 2024 | 8.35 | 8.47 | 8.34 | 8.43 | 8.40 | 3,366 |
| Jul 11, 2024 | 8.25 | 8.48 | 8.24 | 8.36 | 8.33 | 12,223 |
| Jul 10, 2024 | 7.93 | 8.23 | 7.93 | 8.23 | 8.20 | 16,289 |
| Jul 9, 2024 | 7.93 | 7.96 | 7.90 | 7.92 | 7.90 | 9,343 |
| Jul 8, 2024 | 7.84 | 7.86 | 7.71 | 7.76 | 7.73 | 7,524 |
| Jul 5, 2024 | 7.66 | 7.87 | 7.66 | 7.87 | 7.84 | 3,276 |
| Jul 4, 2024 | 7.67 | 7.67 | 7.64 | 7.64 | 7.61 | 1,100 |
| Jul 3, 2024 | 7.46 | 7.72 | 7.46 | 7.72 | 7.69 | 8,826 |
| Jul 2, 2024 | 7.67 | 7.70 | 7.45 | 7.45 | 7.42 | 3,510 |
| Jul 1, 2024 | 7.72 | 7.80 | 7.68 | 7.69 | 7.66 | 16,640 |
| Jun 28, 2024 | 7.75 | 7.86 | 7.68 | 7.69 | 7.67 | 25,569 |
| Jun 27, 2024 | 7.31 | 7.65 | 7.31 | 7.62 | 7.59 | 11,478 |
| Jun 26, 2024 | 7.14 | 7.26 | 7.10 | 7.23 | 7.20 | 3,803 |
| Jun 25, 2024 | 7.13 | 7.18 | 7.13 | 7.18 | 7.15 | 1,200 |
| Jun 24, 2024 | 7.12 | 7.13 | 7.06 | 7.11 | 7.08 | 1,221 |
| Jun 21, 2024 | 7.10 | 7.26 | 7.05 | 7.05 | 7.03 | 5,343 |
| Jun 20, 2024 | 7.09 | 7.23 | 7.06 | 7.23 | 7.20 | 4,286 |
| Jun 19, 2024 | 7.03 | 7.08 | 6.99 | 6.99 | 6.97 | 6,078 |
| Jun 18, 2024 | 6.85 | 6.91 | 6.85 | 6.91 | 6.88 | 2,553 |
| Jun 17, 2024 | 6.87 | 6.91 | 6.75 | 6.75 | 6.72 | 5,082 |
| Jun 14, 2024 | 6.94 | 7.02 | 6.87 | 6.87 | 6.84 | 13,971 |
| Jun 13, 2024 | 6.92 | 6.92 | 6.89 | 6.89 | 6.86 | 2,150 |
| Jun 12, 2024 | 6.97 | 7.02 | 6.94 | 6.98 | 6.96 | 3,833 |
| Jun 11, 2024 | 7.00 | 7.00 | 6.94 | 6.94 | 6.92 | 7 |
| Jun 10, 2024 | 7.00 | 7.00 | 6.85 | 6.96 | 6.93 | 12,579 |
| Jun 7, 2024 | 7.42 | 7.42 | 6.90 | 6.90 | 6.87 | 14,963 |
| Jun 6, 2024 | 7.27 | 7.38 | 7.27 | 7.34 | 7.31 | 111 |
| Jun 5, 2024 | 6.98 | 7.23 | 6.97 | 7.22 | 7.19 | 26,639 |
| Jun 4, 2024 | 7.28 | 7.30 | 7.26 | 7.30 | 7.27 | 7,820 |
| Jun 3, 2024 | 7.44 | 7.50 | 7.44 | 7.44 | 7.42 | 4,177 |
| May 31, 2024 | 7.45 | 7.54 | 7.42 | 7.42 | 7.39 | 2,347 |
| May 30, 2024 | 0.03 Dividend | |||||
| May 30, 2024 | 7.24 | 7.49 | 7.24 | 7.49 | 7.46 | 501 |
| May 29, 2024 | 7.48 | 7.48 | 7.45 | 7.46 | 7.40 | 1,054 |
| May 28, 2024 | 7.56 | 7.58 | 7.56 | 7.57 | 7.51 | 1,100 |
| May 27, 2024 | 7.43 | 7.56 | 7.43 | 7.56 | 7.50 | 4,801 |
| May 24, 2024 | 7.34 | 7.37 | 7.29 | 7.34 | 7.28 | 3,940 |
| May 23, 2024 | 7.22 | 7.34 | 7.13 | 7.34 | 7.29 | 14,630 |
| May 22, 2024 | 7.56 | 7.56 | 7.31 | 7.32 | 7.27 | 12,273 |
| May 21, 2024 | 7.46 | 7.51 | 7.41 | 7.51 | 7.45 | 5,996 |
| May 20, 2024 | 7.45 | 7.46 | 7.38 | 7.46 | 7.40 | 2,990 |
| May 17, 2024 | 7.30 | 7.36 | 7.18 | 7.27 | 7.22 | 8,269 |
| May 16, 2024 | 7.22 | 7.22 | 7.18 | 7.22 | 7.16 | 2,195 |
| May 15, 2024 | 7.24 | 7.33 | 7.15 | 7.26 | 7.20 | 11,217 |
| May 14, 2024 | 7.12 | 7.16 | 7.00 | 7.13 | 7.08 | 17,909 |
| May 13, 2024 | 6.94 | 7.07 | 6.94 | 7.00 | 6.94 | 10,079 |
| May 10, 2024 | 7.05 | 7.13 | 7.03 | 7.07 | 7.02 | 43,790 |
| May 9, 2024 | 6.61 | 6.90 | 6.61 | 6.90 | 6.85 | 1,356 |
| May 8, 2024 | 6.28 | 6.67 | 6.21 | 6.65 | 6.60 | 18,304 |
| May 7, 2024 | 6.26 | 6.26 | 6.18 | 6.25 | 6.20 | 2,003 |
| May 6, 2024 | 6.15 | 6.24 | 6.15 | 6.23 | 6.18 | 5,015 |
| May 3, 2024 | 6.12 | 6.12 | 6.03 | 6.08 | 6.04 | 5,516 |
| May 2, 2024 | 6.02 | 6.12 | 6.02 | 6.12 | 6.07 | 1,283 |
| Apr 30, 2024 | 6.29 | 6.29 | 6.12 | 6.12 | 6.07 | 6,963 |
| Apr 29, 2024 | 6.32 | 6.36 | 6.26 | 6.34 | 6.29 | 655 |
| Apr 26, 2024 | 6.30 | 6.40 | 6.30 | 6.32 | 6.27 | - |
| Apr 25, 2024 | 6.18 | 6.23 | 6.18 | 6.23 | 6.18 | 20,660 |
| Apr 24, 2024 | 6.07 | 6.15 | 6.07 | 6.14 | 6.10 | 1,131 |
| Apr 23, 2024 | 6.04 | 6.09 | 5.91 | 6.08 | 6.03 | 6,607 |
| Apr 22, 2024 | 6.29 | 6.29 | 6.09 | 6.10 | 6.05 | 20,766 |
| Apr 19, 2024 | 6.16 | 6.30 | 6.01 | 6.28 | 6.23 | 8,348 |
| Apr 18, 2024 | 5.98 | 6.12 | 5.98 | 6.08 | 6.04 | 6,754 |
| Apr 17, 2024 | 5.97 | 6.10 | 5.89 | 6.03 | 5.99 | 9,350 |
| Apr 16, 2024 | 6.00 | 6.00 | 5.87 | 5.96 | 5.91 | 4,739 |
| Apr 15, 2024 | 6.10 | 6.10 | 5.90 | 5.98 | 5.94 | 5,349 |
| Apr 12, 2024 | 6.12 | 6.40 | 6.09 | 6.16 | 6.11 | 82,713 |
| Apr 11, 2024 | 6.00 | 6.01 | 5.91 | 5.94 | 5.89 | 5,638 |
| Apr 10, 2024 | 5.98 | 5.98 | 5.88 | 5.96 | 5.91 | 3,049 |
| Apr 9, 2024 | 5.91 | 6.01 | 5.90 | 5.95 | 5.91 | 13,183 |
| Apr 8, 2024 | 6.00 | 6.00 | 5.86 | 5.92 | 5.87 | 5,389 |
| Apr 5, 2024 | 5.69 | 5.93 | 5.69 | 5.90 | 5.85 | 9,723 |
| Apr 4, 2024 | 5.97 | 5.97 | 5.80 | 5.84 | 5.80 | 1,215 |
| Apr 3, 2024 | 5.74 | 5.84 | 5.74 | 5.80 | 5.76 | 4,713 |
| Apr 2, 2024 | 5.67 | 5.84 | 5.67 | 5.74 | 5.69 | 19,730 |
| Mar 28, 2024 | 5.41 | 5.64 | 5.41 | 5.64 | 5.60 | 7,909 |
| Mar 27, 2024 | 5.27 | 5.39 | 5.27 | 5.39 | 5.34 | 843 |
| Mar 26, 2024 | 5.26 | 5.36 | 5.26 | 5.30 | 5.26 | 2,898 |
| Mar 25, 2024 | 5.18 | 5.34 | 5.17 | 5.32 | 5.27 | 6,870 |
| Mar 22, 2024 | 5.22 | 5.30 | 5.21 | 5.29 | 5.25 | 3,621 |
| Mar 21, 2024 | 5.41 | 5.47 | 5.24 | 5.24 | 5.20 | 9,818 |
| Mar 20, 2024 | 5.01 | 5.13 | 5.01 | 5.11 | 5.08 | 1,101 |
| Mar 19, 2024 | 5.16 | 5.18 | 5.14 | 5.16 | 5.12 | 2,743 |
| Mar 18, 2024 | 5.14 | 5.23 | 5.12 | 5.22 | 5.18 | 23,437 |
| Mar 15, 2024 | 5.25 | 5.26 | 5.15 | 5.21 | 5.17 | 18,455 |
| Mar 14, 2024 | 5.20 | 5.20 | 5.13 | 5.18 | 5.14 | 44,154 |
| Mar 13, 2024 | 4.95 | 5.22 | 4.95 | 5.22 | 5.18 | 1,496 |
| Mar 12, 2024 | 5.14 | 5.14 | 5.10 | 5.10 | 5.06 | 3,796 |
| Mar 11, 2024 | 4.90 | 5.07 | 4.90 | 5.07 | 5.03 | 907 |
| Mar 8, 2024 | 4.99 | 5.00 | 4.88 | 4.89 | 4.86 | 16,413 |
| Mar 7, 2024 | 4.92 | 4.96 | 4.90 | 4.94 | 4.90 | 11,024 |
| Mar 6, 2024 | 4.80 | 4.93 | 4.75 | 4.93 | 4.89 | 13,629 |
| Mar 5, 2024 | 0.03 Dividend | |||||
| Mar 5, 2024 | 4.96 | 5.04 | 4.87 | 4.87 | 4.83 | 43,318 |
| Mar 4, 2024 | 4.70 | 4.84 | 4.70 | 4.84 | 4.78 | 2,461 |
| Mar 1, 2024 | 4.59 | 4.65 | 4.51 | 4.63 | 4.57 | 43,040 |
| Feb 29, 2024 | 4.42 | 4.53 | 4.39 | 4.50 | 4.44 | 7,276 |
| Feb 28, 2024 | 4.48 | 4.48 | 4.42 | 4.42 | 4.36 | 4,639 |
| Feb 27, 2024 | 4.57 | 4.57 | 4.52 | 4.52 | 4.46 | 2,029 |
| Feb 26, 2024 | 4.64 | 4.64 | 4.53 | 4.53 | 4.47 | 1,444 |
| Feb 23, 2024 | 4.57 | 4.60 | 4.51 | 4.60 | 4.53 | 595 |
| Feb 22, 2024 | 4.59 | 4.59 | 4.53 | 4.53 | 4.46 | 354 |
| Feb 21, 2024 | 4.71 | 4.71 | 4.57 | 4.58 | 4.52 | 1,239 |
| Feb 20, 2024 | 4.68 | 4.73 | 4.68 | 4.73 | 4.66 | 386 |
| Feb 19, 2024 | 4.70 | 4.78 | 4.70 | 4.70 | 4.64 | 616 |
| Feb 16, 2024 | 4.80 | 4.80 | 4.73 | 4.74 | 4.68 | 6,954 |
| Feb 15, 2024 | 4.67 | 4.89 | 4.66 | 4.83 | 4.77 | 5,352 |
| Feb 14, 2024 | 4.59 | 4.68 | 4.57 | 4.64 | 4.57 | 21,846 |
| Feb 13, 2024 | 4.89 | 4.89 | 4.66 | 4.66 | 4.60 | 2,071 |
| Feb 12, 2024 | 4.84 | 4.86 | 4.74 | 4.86 | 4.79 | 6,165 |
| Feb 9, 2024 | 4.95 | 4.95 | 4.82 | 4.84 | 4.77 | 12,986 |
| Feb 8, 2024 | 5.01 | 5.01 | 4.94 | 4.95 | 4.88 | 53 |
| Feb 7, 2024 | 5.01 | 5.01 | 5.00 | 5.01 | 4.94 | 220 |
| Feb 6, 2024 | 4.98 | 5.07 | 4.98 | 5.05 | 4.98 | 8,118 |
| Feb 5, 2024 | 5.07 | 5.11 | 4.99 | 5.01 | 4.94 | 4,452 |
| Feb 2, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.23 | 7 |
| Feb 1, 2024 | 5.19 | 5.27 | 5.12 | 5.27 | 5.20 | 1,067 |
| Jan 31, 2024 | 5.05 | 5.19 | 5.05 | 5.13 | 5.05 | 6,308 |
| Jan 30, 2024 | 5.14 | 5.18 | 5.08 | 5.08 | 5.01 | 1,810 |
| Jan 29, 2024 | 5.14 | 5.20 | 5.09 | 5.11 | 5.03 | 1,238 |
| Jan 26, 2024 | 5.09 | 5.11 | 5.09 | 5.11 | 5.04 | 1 |
| Jan 25, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 4.93 | 100 |
| Jan 24, 2024 | 5.09 | 5.17 | 4.94 | 4.98 | 4.91 | 9,204 |
| Jan 23, 2024 | 5.01 | 5.01 | 5.01 | 5.01 | 4.94 | 5 |
| Jan 22, 2024 | 4.85 | 4.85 | 4.85 | 4.85 | 4.78 | 2 |
| Jan 19, 2024 | 5.05 | 5.06 | 4.97 | 4.97 | 4.91 | 553 |
| Jan 18, 2024 | 5.02 | 5.09 | 5.00 | 5.01 | 4.94 | 17,693 |
| Jan 17, 2024 | 5.10 | 5.13 | 5.02 | 5.02 | 4.95 | 11,897 |
| Jan 16, 2024 | 5.32 | 5.32 | 5.26 | 5.30 | 5.22 | 3,611 |
| Jan 15, 2024 | 5.37 | 5.38 | 5.32 | 5.32 | 5.25 | 600 |
| Jan 12, 2024 | 5.14 | 5.42 | 5.14 | 5.38 | 5.31 | 3,223 |
| Jan 11, 2024 | 5.14 | 5.17 | 5.09 | 5.09 | 5.02 | 6,774 |
| Jan 10, 2024 | 5.09 | 5.09 | 5.09 | 5.09 | 5.01 | 147 |
| Jan 9, 2024 | 5.20 | 5.22 | 5.08 | 5.10 | 5.03 | 1,138 |
| Jan 8, 2024 | 5.20 | 5.22 | 5.11 | 5.22 | 5.15 | 6,282 |
| Jan 5, 2024 | 5.24 | 5.30 | 5.23 | 5.27 | 5.20 | 3,395 |
| Jan 4, 2024 | 5.22 | 5.28 | 5.18 | 5.28 | 5.21 | 7,020 |
| Jan 3, 2024 | 5.38 | 5.43 | 5.23 | 5.23 | 5.16 | 12,911 |
| Jan 2, 2024 | 5.53 | 5.56 | 5.44 | 5.44 | 5.36 | 2,704 |
| Dec 29, 2023 | 5.45 | 5.45 | 5.44 | 5.44 | 5.36 | 3,200 |
| Dec 28, 2023 | 5.69 | 5.69 | 5.55 | 5.55 | 5.47 | 4,364 |
| Dec 27, 2023 | 5.58 | 5.65 | 5.57 | 5.65 | 5.57 | 1,008 |
| Dec 22, 2023 | 5.63 | 5.72 | 5.63 | 5.65 | 5.57 | 4,865 |
| Dec 21, 2023 | 5.56 | 5.61 | 5.47 | 5.59 | 5.51 | 15,548 |
| Dec 20, 2023 | 5.66 | 5.66 | 5.59 | 5.61 | 5.53 | 15,797 |
| Dec 19, 2023 | 5.54 | 5.70 | 5.53 | 5.68 | 5.60 | 4,538 |
| Dec 18, 2023 | 5.51 | 5.59 | 5.49 | 5.49 | 5.41 | 646 |
| Dec 15, 2023 | 5.61 | 5.61 | 5.53 | 5.60 | 5.52 | 17,581 |
| Dec 14, 2023 | 5.55 | 5.68 | 5.51 | 5.63 | 5.55 | 13,246 |
| Dec 13, 2023 | 5.25 | 5.28 | 5.24 | 5.28 | 5.21 | 188 |
| Dec 12, 2023 | 5.35 | 5.35 | 5.35 | 5.35 | 5.28 | 9,350 |
| Dec 11, 2023 | 5.30 | 5.32 | 5.24 | 5.32 | 5.24 | 12,566 |
| Dec 8, 2023 | 5.38 | 5.38 | 5.30 | 5.35 | 5.28 | 6,878 |
| Dec 7, 2023 | 5.49 | 5.49 | 5.42 | 5.42 | 5.35 | 500 |
| Dec 6, 2023 | 5.40 | 5.51 | 5.35 | 5.41 | 5.34 | 13,641 |
| Dec 5, 2023 | 5.47 | 5.47 | 5.33 | 5.33 | 5.26 | 276 |
| Dec 4, 2023 | 5.49 | 5.49 | 5.41 | 5.49 | 5.42 | 4,038 |
| Dec 1, 2023 | 5.47 | 5.47 | 5.38 | 5.43 | 5.36 | 14,204 |
| Nov 30, 2023 | 5.32 | 5.38 | 5.28 | 5.38 | 5.30 | 7,344 |
| Nov 29, 2023 | 0.03 Dividend | |||||
| Nov 29, 2023 | 5.39 | 5.39 | 5.28 | 5.30 | 5.23 | 4,514 |
| Nov 28, 2023 | 5.24 | 5.34 | 5.24 | 5.33 | 5.23 | 106,235 |
| Nov 27, 2023 | 5.17 | 5.25 | 5.15 | 5.15 | 5.05 | 10,727 |
| Nov 24, 2023 | 5.10 | 5.11 | 5.10 | 5.11 | 5.01 | 1,000 |
| Nov 23, 2023 | 5.05 | 5.16 | 5.05 | 5.09 | 4.99 | 745 |
| Nov 22, 2023 | 5.03 | 5.08 | 5.02 | 5.05 | 4.95 | 15,543 |
| Nov 21, 2023 | 4.95 | 5.05 | 4.95 | 5.02 | 4.92 | 1,964 |
| Nov 20, 2023 | 4.95 | 4.95 | 4.95 | 4.95 | 4.86 | - |
| Nov 17, 2023 | 5.04 | 5.11 | 4.93 | 4.95 | 4.86 | 8,587 |
| Nov 16, 2023 | 5.05 | 5.07 | 5.05 | 5.07 | 4.97 | 1,001 |
| Nov 15, 2023 | 4.95 | 5.01 | 4.86 | 4.86 | 4.76 | 22,693 |
| Nov 14, 2023 | 4.77 | 4.91 | 4.76 | 4.88 | 4.79 | 3,314 |
| Nov 13, 2023 | 4.85 | 4.91 | 4.84 | 4.91 | 4.82 | 3,084 |
| Nov 10, 2023 | 5.14 | 5.14 | 5.14 | 5.14 | 5.05 | - |
| Nov 9, 2023 | 4.86 | 5.14 | 4.84 | 5.14 | 5.05 | 42,655 |
| Nov 8, 2023 | 4.94 | 4.94 | 4.94 | 4.94 | 4.84 | - |
| Nov 7, 2023 | 5.10 | 5.10 | 4.90 | 4.97 | 4.88 | 353 |
| Nov 6, 2023 | 5.18 | 5.18 | 5.11 | 5.13 | 5.03 | 5,056 |
| Nov 3, 2023 | 5.01 | 5.16 | 5.01 | 5.16 | 5.07 | 7,060 |
| Nov 2, 2023 | 4.95 | 4.95 | 4.95 | 4.95 | 4.85 | - |
| Nov 1, 2023 | 4.95 | 4.95 | 4.88 | 4.95 | 4.86 | 324 |
| Oct 31, 2023 | 4.91 | 4.98 | 4.91 | 4.96 | 4.86 | 430 |
| Oct 30, 2023 | 4.97 | 5.03 | 4.96 | 5.00 | 4.90 | 2,708 |
| Oct 27, 2023 | 4.93 | 4.97 | 4.89 | 4.89 | 4.80 | 2,979 |
| Oct 26, 2023 | 5.01 | 5.03 | 4.89 | 4.93 | 4.84 | 20,000 |
| Oct 25, 2023 | 5.06 | 5.10 | 5.06 | 5.09 | 5.00 | 4,505 |
| Oct 24, 2023 | 5.01 | 5.11 | 4.91 | 5.09 | 4.99 | 8,812 |
| Oct 23, 2023 | 5.07 | 5.10 | 5.01 | 5.08 | 4.98 | 27,517 |
| Oct 20, 2023 | 5.09 | 5.20 | 5.09 | 5.16 | 5.07 | 34,599 |
| Oct 19, 2023 | 5.03 | 5.07 | 4.97 | 5.07 | 4.98 | 6,165 |
| Oct 18, 2023 | 5.03 | 5.16 | 5.03 | 5.05 | 4.96 | 9,222 |
Related Tickers
CDM1.DE Coeur Mining, Inc.
6.33
+2.49%
NMM.DE Newmont Corporation
53.10
+1.10%
HAM1.F Harmony Gold Mining Company Limited
10.70
+0.47%
SII.DE Wheaton Precious Metals Corp.
61.00
+3.46%
IAL.F IAMGOLD Corporation
5.30
+12.53%
ABR.DE Barrick Gold Corporation
19.41
+3.00%
EDVMF Endeavour Mining plc
24.64
+3.23%
EDV.TO Endeavour Mining plc
33.94
+3.35%
CEY.L Centamin plc
167.90
+2.07%
KNT.TO K92 Mining Inc.
9.50
-0.42%