Kinross Gold Corporation (NY: KGC )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	2.152	2.185	2.119	2.128	15,609,034	-0.07(-3.36%)
Oct 30, 2018	2.144	2.210	2.123	2.201	20,560,960	+0.04(+1.90%)
Oct 29, 2018	2.152	2.251	2.111	2.160	15,557,095	-0.01(-0.38%)
Oct 26, 2018	2.160	2.259	2.144	2.169	21,363,408	+0.03(+1.54%)
Oct 25, 2018	2.243	2.284	2.119	2.136	22,732,642	-0.13(-5.80%)
Oct 24, 2018	2.316	2.341	2.243	2.267	16,098,594	-0.05(-2.13%)
Oct 23, 2018	2.374	2.407	2.300	2.316	21,533,400	+0.00(+0.00%)
Oct 22, 2018	2.374	2.382	2.284	2.316	19,803,804	-0.09(-3.75%)
Oct 19, 2018	2.366	2.423	2.349	2.407	22,134,240	+0.07(+2.81%)
Oct 18, 2018	2.341	2.411	2.321	2.341	14,085,115	-0.01(-0.35%)
Oct 17, 2018	2.382	2.432	2.340	2.349	14,952,782	-0.02(-1.04%)
Oct 16, 2018	2.407	2.423	2.337	2.374	13,760,954	-0.01(-0.35%)
Oct 15, 2018	2.415	2.481	2.333	2.382	17,898,732	+0.02(+0.69%)
Oct 12, 2018	2.423	2.423	2.304	2.366	15,029,131	-0.07(-2.70%)
Oct 11, 2018	2.374	2.473	2.353	2.432	24,975,650	+0.11(+4.59%)
Oct 10, 2018	2.243	2.374	2.210	2.325	21,001,790	+0.07(+3.28%)
Oct 09, 2018	2.292	2.308	2.230	2.251	13,763,535	-0.04(-1.79%)
Oct 08, 2018	2.226	2.300	2.206	2.292	10,339,381	+0.02(+1.09%)
Oct 05, 2018	2.284	2.325	2.263	2.267	15,851,700	+0.01(+0.36%)
Oct 04, 2018	2.284	2.325	2.243	2.259	16,690,988	-0.02(-1.08%)
Oct 03, 2018	2.325	2.329	2.247	2.284	10,911,232	-0.02(-1.07%)
Oct 02, 2018	2.300	2.362	2.292	2.308	18,450,096	+0.05(+2.18%)
Oct 01, 2018	2.218	2.292	2.193	2.259	15,927,349	+0.04(+1.85%)
Sep 28, 2018	2.267	2.300	2.210	2.218	18,565,678	-0.02(-1.10%)
Sep 27, 2018	2.284	2.308	2.234	2.243	22,390,946	-0.08(-3.53%)
Sep 26, 2018	2.440	2.440	2.280	2.325	20,714,810	-0.11(-4.71%)
Sep 25, 2018	2.432	2.489	2.423	2.440	8,948,521	+0.02(+1.02%)
Sep 24, 2018	2.456	2.489	2.407	2.415	11,974,636	-0.01(-0.34%)
Sep 21, 2018	2.423	2.489	2.382	2.423	28,456,464	-0.05(-1.99%)
Sep 20, 2018	2.522	2.538	2.415	2.473	9,868,446	-0.02(-0.66%)
Sep 19, 2018	2.473	2.538	2.456	2.489	12,148,109	+0.02(+0.66%)
Sep 18, 2018	2.497	2.522	2.448	2.473	8,792,335	+0.00(+0.00%)
Sep 17, 2018	2.399	2.505	2.382	2.473	17,028,412	+0.10(+4.15%)
Sep 14, 2018	2.382	2.440	2.349	2.374	17,850,358	+0.01(+0.35%)
Sep 13, 2018	2.358	2.390	2.284	2.366	13,927,602	+0.05(+2.13%)
Sep 12, 2018	2.226	2.366	2.214	2.316	12,811,217	+0.07(+3.30%)
Sep 11, 2018	2.234	2.259	2.193	2.243	8,671,820	-0.01(-0.37%)
Sep 10, 2018	2.316	2.349	2.234	2.251	9,069,957	-0.07(-3.18%)
Sep 07, 2018	2.292	2.349	2.259	2.325	7,662,657	+0.02(+1.07%)
Sep 06, 2018	2.333	2.390	2.288	2.300	7,399,640	+0.00(+0.00%)
Sep 05, 2018	2.341	2.349	2.284	2.300	6,185,931	-0.02(-1.06%)
Sep 04, 2018	2.440	2.456	2.308	2.325	11,744,574	-0.14(-5.67%)
Aug 31, 2018		2.464	2.464	2.464	0	+0.01(+0.33%)
Aug 30, 2018	2.464	2.481	2.440	2.456	6,277,337	-0.03(-1.32%)
Aug 29, 2018	2.440	2.505	2.440	2.489	6,814,338	+0.05(+2.02%)
Aug 28, 2018	2.514	2.530	2.427	2.440	8,499,014	-0.04(-1.66%)
Aug 27, 2018	2.464	2.530	2.464	2.481	7,326,953	+0.02(+1.00%)
Aug 24, 2018	2.399	2.505	2.390	2.456	10,918,115	+0.08(+3.46%)
Aug 23, 2018	2.407	2.407	2.341	2.374	9,445,033	-0.02(-0.69%)
Aug 22, 2018	2.374	2.415	2.358	2.390	7,925,837	+0.03(+1.39%)
Aug 21, 2018	2.358	2.382	2.316	2.358	8,960,223	+0.00(+0.00%)
Aug 20, 2018	2.358	2.403	2.316	2.358	15,802,548	-0.02(-0.69%)
Aug 17, 2018	2.325	2.448	2.321	2.374	17,606,034	+0.07(+2.85%)
Aug 16, 2018	2.366	2.407	2.294	2.308	13,185,446	-0.04(-1.75%)
Aug 15, 2018	2.489	2.497	2.284	2.349	20,425,836	-0.18(-7.14%)
Aug 14, 2018	2.563	2.579	2.514	2.530	6,433,697	-0.02(-0.96%)
Aug 13, 2018	2.571	2.588	2.514	2.555	13,264,014	-0.03(-1.27%)
Aug 10, 2018	2.670	2.670	2.579	2.588	11,032,912	-0.07(-2.78%)
Aug 09, 2018	2.711	2.744	2.637	2.662	9,380,216	-0.05(-1.82%)
Aug 08, 2018	2.744	2.752	2.686	2.711	7,997,315	-0.02(-0.60%)
Aug 07, 2018	2.834	2.834	2.727	2.727	8,000,850	-0.07(-2.64%)
Aug 06, 2018	2.801	2.842	2.801	2.801	3,657,671	-0.02(-0.58%)
Aug 03, 2018	2.834	2.892	2.809	2.818	7,066,152	+0.01(+0.29%)
Aug 02, 2018	2.900	2.916	2.793	2.809	10,886,227	-0.12(-4.20%)

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.