Kinross Gold Corporation (NY: KGC )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	4.237	4.283	4.201	4.274	14,230,425	+0.01(+0.22%)
Jan 30, 2023	4.357	4.394	4.265	4.265	13,543,742	-0.15(-3.34%)
Jan 27, 2023	4.430	4.440	4.347	4.412	11,746,904	-0.06(-1.24%)
Jan 26, 2023	4.476	4.513	4.394	4.467	11,591,764	-0.03(-0.61%)
Jan 25, 2023	4.403	4.504	4.384	4.495	13,147,646	+0.06(+1.24%)
Jan 24, 2023	4.347	4.440	4.145	4.440	16,764,361	+0.07(+1.69%)
Jan 23, 2023	4.320	4.370	4.274	4.366	15,064,675	+0.02(+0.42%)
Jan 20, 2023	4.292	4.372	4.265	4.347	11,903,485	+0.03(+0.64%)
Jan 19, 2023	4.172	4.338	4.136	4.320	15,414,321	+0.12(+2.85%)
Jan 18, 2023	4.320	4.357	4.200	4.200	11,942,830	-0.05(-1.08%)
Jan 17, 2023	4.366	4.375	4.223	4.246	14,798,001	-0.12(-2.74%)
Jan 13, 2023	4.292	4.403	4.274	4.366	18,045,148	+0.07(+1.72%)
Jan 12, 2023	4.301	4.320	4.191	4.292	18,574,922	+0.09(+2.19%)
Jan 11, 2023	4.255	4.283	4.191	4.200	14,220,156	-0.05(-1.08%)
Jan 10, 2023	4.172	4.255	4.145	4.246	30,032,696	+0.08(+1.99%)
Jan 09, 2023	4.265	4.283	4.154	4.163	14,505,905	-0.05(-1.09%)
Jan 06, 2023	4.117	4.228	4.053	4.209	21,499,562	+0.12(+2.93%)
Jan 05, 2023	4.090	4.103	4.020	4.090	19,305,598	-0.08(-1.99%)
Jan 04, 2023	4.016	4.200	3.997	4.172	29,819,402	+0.24(+6.09%)
Jan 03, 2023	3.822	4.025	3.822	3.933	17,637,170	+0.17(+4.40%)
Dec 30, 2022	3.804	3.809	3.721	3.767	7,366,654	-0.05(-1.21%)
Dec 29, 2022	3.795	3.850	3.795	3.813	8,259,550	+0.04(+0.98%)
Dec 28, 2022	3.868	3.896	3.749	3.776	9,895,002	-0.13(-3.30%)
Dec 27, 2022	3.859	3.951	3.832	3.905	11,871,645	+0.06(+1.68%)
Dec 23, 2022	3.832	3.887	3.758	3.841	9,095,811	+0.02(+0.48%)
Dec 22, 2022	3.841	3.841	3.721	3.822	12,496,792	-0.06(-1.66%)
Dec 21, 2022	3.905	3.919	3.868	3.887	11,237,269	+0.03(+0.72%)
Dec 20, 2022	3.786	3.896	3.776	3.859	13,675,608	+0.15(+3.97%)
Dec 19, 2022	3.795	3.813	3.703	3.712	10,253,060	-0.06(-1.47%)
Dec 16, 2022	3.758	3.813	3.712	3.767	25,264,522	+0.02(+0.49%)
Dec 15, 2022	3.841	3.864	3.740	3.749	19,476,688	-0.18(-4.68%)
Dec 14, 2022	3.979	3.997	3.859	3.933	14,481,973	-0.06(-1.61%)
Dec 13, 2022	4.062	4.131	3.942	3.997	15,875,349	+0.08(+2.12%)
Dec 12, 2022	3.850	3.915	3.795	3.915	16,842,100	+0.04(+0.95%)
Dec 09, 2022	3.915	4.034	3.878	3.878	12,763,405	-0.05(-1.17%)
Dec 08, 2022	3.933	3.988	3.868	3.924	16,217,794	+0.02(+0.47%)
Dec 07, 2022	3.859	4.007	3.859	3.905	16,138,266	+0.08(+2.17%)
Dec 06, 2022	3.905	3.942	3.786	3.822	14,705,059	-0.06(-1.43%)
Dec 05, 2022	3.961	4.007	3.859	3.878	17,651,292	-0.12(-3.00%)
Dec 02, 2022	3.961	4.034	3.905	3.997	14,593,804	-0.04(-0.91%)
Dec 01, 2022	3.905	4.090	3.868	4.034	35,963,488	+0.23(+6.05%)
Nov 30, 2022	3.749	3.850	3.666	3.804	22,486,090	+0.17(+4.56%)
Nov 29, 2022	3.620	3.688	3.584	3.638	14,786,787	+0.06(+1.77%)
Nov 28, 2022	3.747	3.747	3.557	3.575	15,844,903	-0.15(-4.13%)
Nov 25, 2022	3.810	3.833	3.719	3.728	8,396,878	-0.05(-1.44%)
Nov 23, 2022	3.774	3.810	3.701	3.783	18,514,818	-0.04(-0.95%)
Nov 22, 2022	3.710	3.873	3.710	3.819	17,752,408	+0.15(+4.20%)
Nov 21, 2022	3.710	3.710	3.611	3.665	14,693,079	-0.05(-1.22%)
Nov 18, 2022	3.701	3.728	3.638	3.710	15,501,510	+0.02(+0.49%)
Nov 17, 2022	3.665	3.719	3.620	3.692	16,319,988	-0.05(-1.21%)
Nov 16, 2022	3.737	3.817	3.724	3.737	16,147,357	-0.04(-0.96%)
Nov 15, 2022	3.864	3.891	3.737	3.774	29,637,064	-0.05(-1.18%)
Nov 14, 2022	3.846	3.909	3.805	3.819	19,395,060	-0.08(-2.09%)
Nov 11, 2022	3.846	3.909	3.756	3.900	31,058,882	+0.07(+1.89%)
Nov 10, 2022	3.873	4.036	3.665	3.828	35,897,672	+0.14(+3.93%)
Nov 09, 2022	3.747	3.869	3.674	3.683	25,739,828	-0.10(-2.63%)
Nov 08, 2022	3.520	3.828	3.493	3.783	47,004,644	+0.26(+7.46%)
Nov 07, 2022	3.529	3.575	3.457	3.520	17,992,714	+0.03(+0.78%)
Nov 04, 2022	3.204	3.529	3.204	3.493	44,793,264	+0.43(+14.20%)
Nov 03, 2022	3.149	3.176	3.050	3.059	21,939,124	-0.12(-3.70%)
Nov 02, 2022	3.394	3.426	3.158	3.176	22,776,366	-0.20(-5.90%)

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.