Kinross Gold Corporation (NY: KGC )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	3.122	3.195	3.089	3.187	19,987,640	+0.17(+5.69%)
Jan 30, 2017	2.966	3.081	2.950	3.015	18,460,320	+0.07(+2.22%)
Jan 27, 2017	2.917	2.958	2.885	2.950	12,646,575	+0.02(+0.56%)
Jan 26, 2017	2.942	3.015	2.909	2.934	13,733,462	-0.10(-3.23%)
Jan 25, 2017	3.089	3.105	2.975	3.032	13,521,727	-0.11(-3.39%)
Jan 24, 2017	3.073	3.195	3.065	3.138	21,812,936	+0.07(+2.40%)
Jan 23, 2017	2.983	3.081	2.950	3.065	18,346,798	+0.13(+4.46%)
Jan 20, 2017	2.893	2.971	2.844	2.934	11,758,497	+0.06(+1.99%)
Jan 19, 2017	2.885	2.950	2.836	2.877	13,687,085	-0.03(-1.12%)
Jan 18, 2017	2.958	3.015	2.860	2.909	17,196,930	-0.06(-1.93%)
Jan 17, 2017	2.901	2.975	2.860	2.966	19,457,278	+0.22(+8.04%)
Jan 13, 2017		2.746	2.746	2.746	0	+0.04(+1.51%)
Jan 12, 2017	2.828	2.852	2.672	2.705	17,747,038	-0.05(-1.78%)
Jan 11, 2017	2.746	2.791	2.656	2.754	18,775,236	-0.02(-0.59%)
Jan 10, 2017	2.754	2.799	2.717	2.770	10,654,283	+0.04(+1.50%)
Jan 09, 2017	2.795	2.803	2.717	2.729	12,599,812	-0.01(-0.30%)
Jan 06, 2017	2.787	2.819	2.680	2.738	14,842,561	-0.09(-3.18%)
Jan 05, 2017	2.754	2.868	2.729	2.828	18,437,726	+0.14(+5.17%)
Jan 04, 2017	2.738	2.746	2.664	2.689	13,612,882	+0.00(+0.00%)
Jan 03, 2017	2.574	2.689	2.558	2.689	15,704,792	+0.15(+5.79%)
Dec 30, 2016		2.542	2.542	2.542	0	-0.13(-4.89%)
Dec 29, 2016	2.591	2.713	2.566	2.672	22,306,470	+0.13(+5.14%)
Dec 28, 2016	2.468	2.558	2.439	2.542	13,681,834	+0.06(+2.30%)
Dec 27, 2016	2.443	2.517	2.419	2.484	8,327,455	+0.08(+3.40%)
Dec 23, 2016		2.403	2.403	2.403	0	+0.02(+1.03%)
Dec 22, 2016	2.362	2.427	2.354	2.378	12,114,355	-0.06(-2.35%)
Dec 21, 2016	2.468	2.484	2.419	2.435	7,139,684	-0.04(-1.65%)
Dec 20, 2016	2.411	2.476	2.366	2.476	14,699,768	+0.02(+0.66%)
Dec 19, 2016	2.492	2.525	2.435	2.460	33,709,224	-0.02(-0.66%)
Dec 16, 2016	2.591	2.607	2.476	2.476	54,573,632	-0.08(-3.19%)
Dec 15, 2016	2.517	2.574	2.435	2.558	27,137,074	-0.07(-2.49%)
Dec 14, 2016	2.819	2.914	2.615	2.623	28,035,882	-0.16(-5.59%)
Dec 13, 2016	2.705	2.795	2.697	2.779	17,107,160	+0.07(+2.72%)
Dec 12, 2016	2.648	2.721	2.615	2.705	15,210,107	+0.08(+3.12%)
Dec 09, 2016	2.705	2.730	2.615	2.623	16,041,337	-0.12(-4.46%)
Dec 08, 2016	2.770	2.783	2.716	2.746	13,234,718	-0.03(-1.18%)
Dec 07, 2016	2.828	2.840	2.738	2.779	13,950,007	+0.01(+0.29%)
Dec 06, 2016	2.770	2.844	2.738	2.770	11,941,993	-0.02(-0.59%)
Dec 05, 2016	2.738	2.828	2.648	2.787	18,186,248	-0.05(-1.73%)
Dec 02, 2016	2.738	2.885	2.729	2.836	13,164,623	+0.13(+4.83%)
Dec 01, 2016	2.680	2.787	2.619	2.705	18,593,144	+0.02(+0.61%)
Nov 30, 2016	2.705	2.746	2.640	2.689	15,919,377	-0.07(-2.37%)
Nov 29, 2016	2.672	2.799	2.664	2.754	13,153,433	+0.00(+0.00%)
Nov 28, 2016	2.656	2.762	2.603	2.754	19,738,516	+0.16(+6.31%)
Nov 25, 2016	2.623	2.656	2.574	2.591	7,304,013	+0.00(+0.00%)
Nov 23, 2016		2.591	2.591	2.591	0	-0.22(-7.85%)
Nov 22, 2016	2.779	2.836	2.713	2.811	15,543,588	+0.01(+0.29%)
Nov 21, 2016	2.819	2.885	2.770	2.803	15,580,267	+0.03(+1.18%)
Nov 18, 2016	2.819	2.885	2.721	2.770	18,366,974	-0.14(-4.78%)
Nov 17, 2016	3.007	3.052	2.819	2.909	24,513,026	-0.04(-1.39%)
Nov 16, 2016	2.934	2.958	2.860	2.950	15,633,863	+0.02(+0.56%)
Nov 15, 2016	2.746	2.942	2.734	2.934	18,256,364	+0.19(+6.85%)
Nov 14, 2016	2.558	2.877	2.533	2.746	26,744,030	+0.09(+3.38%)
Nov 11, 2016	2.926	2.942	2.648	2.656	23,322,342	-0.27(-9.22%)
Nov 10, 2016	3.228	3.236	2.901	2.926	24,224,168	-0.33(-10.05%)
Nov 09, 2016	3.481	3.489	3.163	3.252	21,800,868	+0.06(+1.79%)
Nov 08, 2016	3.244	3.318	3.146	3.195	19,665,514	-0.02(-0.76%)
Nov 07, 2016	3.244	3.310	3.220	3.220	12,681,776	-0.14(-4.14%)
Nov 04, 2016	3.481	3.489	3.342	3.359	18,278,216	-0.08(-2.38%)
Nov 03, 2016	3.285	3.453	3.187	3.440	18,402,424	+0.25(+7.95%)
Nov 02, 2016	3.334	3.375	3.126	3.187	23,185,128	-0.05(-1.52%)

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.