Kinross Gold Corporation (NY: KGC )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	6.012	6.146	5.816	5.836	22,460,556	+0.00(+0.00%)
Jan 28, 2021	5.820	6.012	5.703	5.836	22,840,366	+0.18(+3.25%)
Jan 27, 2021	5.836	5.878	5.652	5.652	25,007,688	-0.24(-4.11%)
Jan 26, 2021	5.870	5.995	5.845	5.895	18,799,260	+0.01(+0.14%)
Jan 25, 2021	5.945	5.995	5.795	5.887	19,052,150	+0.03(+0.43%)
Jan 22, 2021	5.820	5.945	5.753	5.862	17,339,814	-0.10(-1.68%)
Jan 21, 2021	6.012	6.020	5.853	5.962	17,675,214	-0.05(-0.83%)
Jan 20, 2021	5.920	6.071	5.912	6.012	23,321,598	+0.17(+2.86%)
Jan 19, 2021	5.920	5.920	5.770	5.845	25,895,540	+0.03(+0.43%)
Jan 15, 2021	5.962	5.979	5.811	5.820	18,584,540	-0.19(-3.20%)
Jan 14, 2021	6.004	6.087	5.954	6.012	14,901,722	+0.01(+0.14%)
Jan 13, 2021	6.071	6.196	5.995	6.004	16,150,041	-0.06(-0.97%)
Jan 12, 2021	6.062	6.079	5.928	6.062	22,575,576	+0.03(+0.55%)
Jan 11, 2021	6.045	6.104	5.962	6.029	24,128,052	-0.14(-2.30%)
Jan 08, 2021	6.405	6.422	6.062	6.171	28,632,042	-0.38(-5.75%)
Jan 07, 2021	6.698	6.815	6.480	6.547	25,705,414	-0.15(-2.25%)
Jan 06, 2021	6.539	6.706	6.455	6.698	41,205,004	+0.10(+1.52%)
Jan 05, 2021	6.765	6.781	6.514	6.597	16,742,992	-0.08(-1.13%)
Jan 04, 2021	6.438	6.723	6.405	6.673	27,753,008	+0.54(+8.72%)
Dec 31, 2020		6.137	6.137	6.137	12,336,485	-0.18(-2.91%)
Dec 30, 2020	6.146	6.347	6.137	6.321	12,336,485	+0.19(+3.14%)
Dec 29, 2020	6.121	6.238	6.079	6.129	17,272,922	+0.04(+0.69%)
Dec 28, 2020	6.288	6.321	6.054	6.087	14,265,324	-0.09(-1.49%)
Dec 24, 2020	6.154	6.255	6.104	6.179	7,065,804	+0.01(+0.14%)
Dec 23, 2020	6.071	6.213	6.062	6.171	14,292,679	+0.15(+2.50%)
Dec 22, 2020	6.288	6.330	5.928	6.020	25,826,104	-0.24(-3.87%)
Dec 21, 2020	6.296	6.397	6.171	6.263	25,239,456	-0.12(-1.83%)
Dec 18, 2020	6.321	6.388	6.079	6.380	118,292,368	+0.09(+1.46%)
Dec 17, 2020	6.271	6.455	6.163	6.288	38,336,568	+0.21(+3.44%)
Dec 16, 2020	6.020	6.112	5.820	6.079	34,962,676	+0.12(+1.96%)
Dec 15, 2020	5.954	6.062	5.895	5.962	31,091,288	+0.19(+3.33%)
Dec 14, 2020	5.954	5.962	5.728	5.770	37,037,976	-0.25(-4.17%)
Dec 11, 2020	6.154	6.163	5.962	6.020	21,625,794	-0.09(-1.50%)
Dec 10, 2020	6.179	6.271	6.045	6.112	11,551,919	+0.00(+0.00%)
Dec 09, 2020	6.246	6.313	6.045	6.112	22,154,364	-0.20(-3.18%)
Dec 08, 2020	6.472	6.522	6.288	6.313	19,032,486	-0.15(-2.33%)
Dec 07, 2020	6.037	6.556	6.029	6.464	21,003,418	+0.44(+7.36%)
Dec 04, 2020	6.137	6.196	5.987	6.020	15,246,814	-0.08(-1.37%)
Dec 03, 2020	6.196	6.213	6.012	6.104	12,537,023	-0.04(-0.68%)
Dec 02, 2020	6.246	6.246	6.054	6.146	17,374,538	-0.09(-1.47%)
Dec 01, 2020	6.163	6.263	6.062	6.238	20,079,666	+0.27(+4.48%)
Nov 30, 2020	5.903	6.004	5.820	5.970	15,040,716	+0.03(+0.42%)
Nov 27, 2020	5.862	5.970	5.820	5.945	7,684,340	-0.01(-0.14%)
Nov 25, 2020	5.920	6.054	5.845	5.954	15,195,031	+0.05(+0.85%)
Nov 24, 2020	5.770	5.937	5.753	5.903	17,796,532	-0.03(-0.58%)
Nov 23, 2020	6.153	6.186	5.913	5.938	16,265,109	-0.29(-4.65%)
Nov 20, 2020	6.310	6.410	6.194	6.227	12,617,369	+0.00(+0.00%)
Nov 19, 2020	6.153	6.310	6.112	6.227	12,523,230	-0.01(-0.13%)
Nov 18, 2020	6.410	6.443	6.211	6.236	14,486,883	-0.20(-3.09%)
Nov 17, 2020	6.534	6.584	6.393	6.434	15,947,401	-0.10(-1.52%)
Nov 16, 2020	6.559	6.650	6.459	6.534	12,234,993	-0.11(-1.62%)
Nov 13, 2020	6.683	6.699	6.567	6.642	14,963,888	+0.07(+1.01%)
Nov 12, 2020	6.451	6.658	6.426	6.575	22,698,136	+0.23(+3.66%)
Nov 11, 2020	6.352	6.418	6.269	6.343	15,464,831	-0.09(-1.42%)
Nov 10, 2020	6.699	6.815	6.385	6.434	23,300,494	-0.24(-3.60%)
Nov 09, 2020	6.625	6.708	6.352	6.675	26,300,806	-0.56(-7.78%)
Nov 06, 2020	7.395	7.428	7.163	7.238	11,800,096	-0.08(-1.13%)
Nov 05, 2020	7.105	7.362	7.097	7.321	20,666,986	+0.60(+9.00%)
Nov 04, 2020	6.799	6.890	6.658	6.716	11,696,942	-0.09(-1.34%)
Nov 03, 2020	6.857	6.898	6.733	6.807	12,509,996	+0.02(+0.24%)

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.