Kinross Gold Corporation (NY: KGC )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	2.680	2.819	2.664	2.770	11,860,331	+0.07(+2.73%)
Jan 29, 2015	2.631	2.729	2.615	2.697	13,018,967	-0.01(-0.30%)
Jan 28, 2015	2.795	2.844	2.680	2.705	15,803,447	-0.12(-4.34%)
Jan 27, 2015	2.803	2.844	2.754	2.828	20,657,224	+0.06(+2.06%)
Jan 26, 2015	2.623	2.791	2.591	2.770	13,992,205	+0.02(+0.59%)
Jan 23, 2015	2.868	2.885	2.721	2.754	15,105,120	-0.16(-5.60%)
Jan 22, 2015	2.917	2.958	2.852	2.917	15,087,501	+0.02(+0.85%)
Jan 21, 2015	2.999	3.032	2.852	2.893	18,192,830	-0.07(-2.21%)
Jan 20, 2015	2.983	2.991	2.901	2.958	15,488,411	+0.04(+1.40%)
Jan 16, 2015	2.852	2.975	2.852	2.917	27,844,904	+0.06(+2.00%)
Jan 15, 2015	2.762	2.868	2.713	2.860	20,545,714	+0.25(+9.37%)
Jan 14, 2015	2.713	2.734	2.533	2.615	17,032,716	+0.00(+0.00%)
Jan 13, 2015	2.877	2.877	2.591	2.615	21,061,540	-0.20(-6.98%)
Jan 12, 2015	2.819	2.901	2.803	2.811	22,086,542	+0.02(+0.59%)
Jan 09, 2015	2.680	2.819	2.664	2.795	12,822,245	+0.16(+6.21%)
Jan 08, 2015	2.738	2.783	2.623	2.631	14,476,844	-0.02(-0.62%)
Jan 07, 2015	2.664	2.754	2.611	2.648	17,548,310	-0.07(-2.70%)
Jan 06, 2015	2.443	2.762	2.427	2.721	23,778,982	+0.31(+12.88%)
Jan 05, 2015	2.403	2.452	2.329	2.411	17,440,244	+0.04(+1.72%)
Jan 02, 2015	2.255	2.386	2.231	2.370	15,987,727	+0.07(+2.84%)
Dec 31, 2014	2.296	2.305	2.305	2.305	18,142,548	+0.02(+0.71%)
Dec 30, 2014	2.247	2.378	2.231	2.288	19,969,488	+0.09(+4.09%)
Dec 29, 2014	2.231	2.231	2.166	2.198	13,418,125	-0.08(-3.58%)
Dec 26, 2014	2.264	2.321	2.231	2.280	9,095,187	+0.07(+3.33%)
Dec 24, 2014	2.133	2.206	2.206	2.206	9,967,376	+0.09(+4.25%)
Dec 23, 2014	2.141	2.223	2.108	2.117	10,903,421	-0.06(-2.63%)
Dec 22, 2014	2.313	2.321	2.125	2.174	18,469,256	-0.19(-7.96%)
Dec 19, 2014	2.354	2.423	2.296	2.362	59,144,512	+0.00(+0.00%)
Dec 18, 2014	2.239	2.378	2.223	2.362	22,737,464	+0.18(+8.24%)
Dec 17, 2014	2.100	2.206	2.055	2.182	20,518,430	+0.06(+2.69%)
Dec 16, 2014	2.247	2.280	2.076	2.125	22,688,594	-0.08(-3.70%)
Dec 15, 2014	2.378	2.427	2.206	2.206	19,143,856	-0.21(-8.78%)
Dec 12, 2014	2.492	2.509	2.411	2.419	16,017,361	-0.08(-3.27%)
Dec 11, 2014	2.484	2.599	2.468	2.501	11,353,715	-0.03(-1.29%)
Dec 10, 2014	2.631	2.676	2.525	2.533	15,903,718	-0.10(-3.73%)
Dec 09, 2014	2.599	2.725	2.599	2.631	20,148,540	+0.14(+5.57%)
Dec 08, 2014	2.574	2.586	2.435	2.492	24,465,432	-0.04(-1.61%)
Dec 05, 2014	2.501	2.591	2.452	2.533	13,203,213	-0.02(-0.96%)
Dec 04, 2014	2.509	2.640	2.476	2.558	25,324,376	+0.03(+1.29%)
Dec 03, 2014	2.443	2.607	2.427	2.525	19,144,076	+0.11(+4.75%)
Dec 02, 2014	2.394	2.546	2.370	2.411	16,477,961	-0.07(-2.96%)
Dec 01, 2014	2.337	2.509	2.329	2.484	19,583,044	+0.20(+8.57%)
Nov 28, 2014	2.394	2.427	2.264	2.288	15,386,543	-0.20(-8.20%)
Nov 26, 2014	2.484	2.492	2.492	2.492	14,844,237	+0.02(+0.66%)
Nov 25, 2014	2.296	2.492	2.288	2.476	23,001,130	+0.19(+8.21%)
Nov 24, 2014	2.329	2.362	2.266	2.288	13,894,276	-0.05(-2.10%)
Nov 21, 2014	2.370	2.411	2.296	2.337	18,393,338	+0.02(+1.06%)
Nov 20, 2014	2.288	2.354	2.247	2.313	14,930,968	+0.07(+3.28%)
Nov 19, 2014	2.403	2.427	2.215	2.239	24,616,974	-0.18(-7.43%)
Nov 18, 2014	2.264	2.443	2.247	2.419	39,640,680	+0.20(+9.23%)
Nov 17, 2014	2.206	2.231	2.117	2.215	16,240,315	+0.00(+0.00%)
Nov 14, 2014	2.010	2.247	1.986	2.215	24,726,486	+0.16(+7.54%)
Nov 13, 2014	2.027	2.100	1.953	2.059	23,517,918	+0.05(+2.44%)
Nov 12, 2014	1.986	2.039	1.929	2.010	14,177,748	+0.03(+1.65%)
Nov 11, 2014	1.945	2.027	1.908	1.978	12,504,207	+0.07(+3.42%)
Nov 10, 2014	2.010	2.027	1.880	1.912	16,104,755	-0.13(-6.40%)
Nov 07, 2014	2.027	2.068	1.937	2.043	29,092,952	+0.24(+13.12%)
Nov 06, 2014	1.724	1.957	1.696	1.806	31,622,890	+0.17(+10.50%)
Nov 05, 2014	1.659	1.782	1.634	1.634	20,595,540	-0.06(-3.38%)
Nov 04, 2014	1.831	1.863	1.692	1.692	20,186,698	-0.12(-6.76%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.