Kinross Gold Corporation (NY: KGC )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	1.553	1.602	1.540	1.569	8,873,199	+0.03(+2.13%)
Nov 27, 2015	1.536	1.563	1.528	1.536	4,244,322	-0.04(-2.59%)
Nov 25, 2015	1.561	1.577	1.577	1.577	8,402,043	+0.00(+0.00%)
Nov 24, 2015	1.479	1.589	1.463	1.577	15,442,148	+0.15(+10.29%)
Nov 23, 2015	1.422	1.471	1.406	1.430	7,167,523	+0.00(+0.00%)
Nov 20, 2015	1.528	1.545	1.430	1.430	9,777,961	-0.10(-6.42%)
Nov 19, 2015	1.512	1.545	1.487	1.528	8,604,835	+0.04(+2.75%)
Nov 18, 2015	1.438	1.487	1.406	1.487	8,325,642	+0.06(+4.00%)
Nov 17, 2015	1.504	1.520	1.430	1.430	8,379,546	-0.09(-5.91%)
Nov 16, 2015	1.520	1.560	1.495	1.520	7,591,487	+0.02(+1.64%)
Nov 13, 2015	1.430	1.504	1.430	1.495	9,018,679	+0.03(+2.23%)
Nov 12, 2015	1.397	1.504	1.397	1.463	9,844,050	-0.01(-0.56%)
Nov 11, 2015	1.455	1.500	1.422	1.471	9,856,130	+0.02(+1.70%)
Nov 10, 2015	1.438	1.471	1.422	1.446	10,925,566	-0.05(-3.28%)
Nov 09, 2015	1.438	1.504	1.422	1.495	12,199,008	+0.05(+3.39%)
Nov 06, 2015	1.471	1.495	1.422	1.446	12,562,196	-0.09(-5.85%)
Nov 05, 2015	1.585	1.594	1.487	1.536	15,689,890	-0.08(-5.05%)
Nov 04, 2015	1.683	1.708	1.610	1.618	9,970,961	-0.06(-3.41%)
Nov 03, 2015	1.634	1.700	1.610	1.675	10,588,965	-0.02(-0.97%)
Nov 02, 2015	1.634	1.716	1.610	1.692	8,717,119	+0.05(+2.99%)
Oct 30, 2015	1.700	1.757	1.643	1.643	12,136,681	-0.07(-4.29%)
Oct 29, 2015	1.765	1.798	1.655	1.716	13,171,841	-0.06(-3.23%)
Oct 28, 2015	1.888	1.961	1.765	1.773	25,603,488	-0.09(-4.82%)
Oct 27, 2015	1.839	1.896	1.806	1.863	6,049,718	+0.01(+0.44%)
Oct 26, 2015	1.888	1.937	1.847	1.855	12,224,742	-0.05(-2.57%)
Oct 23, 2015	1.855	1.920	1.782	1.904	13,397,782	+0.07(+3.56%)
Oct 22, 2015	1.724	1.863	1.724	1.839	15,949,601	+0.12(+7.14%)
Oct 21, 2015	1.765	1.782	1.716	1.716	9,088,181	-0.08(-4.55%)
Oct 20, 2015	1.724	1.814	1.724	1.798	11,479,444	+0.11(+6.28%)
Oct 19, 2015	1.732	1.790	1.667	1.692	15,732,860	-0.07(-3.72%)
Oct 16, 2015	1.855	1.888	1.757	1.757	16,258,144	-0.09(-4.87%)
Oct 15, 2015	1.831	1.871	1.777	1.847	18,377,026	-0.01(-0.44%)
Oct 14, 2015	1.757	1.871	1.753	1.855	18,035,850	+0.15(+8.61%)
Oct 13, 2015	1.700	1.757	1.692	1.708	9,194,572	+0.04(+2.45%)
Oct 12, 2015	1.863	1.888	1.606	1.667	21,112,806	-0.16(-8.93%)
Oct 09, 2015	1.831	1.859	1.799	1.831	20,376,838	+0.09(+5.16%)
Oct 08, 2015	1.692	1.855	1.692	1.741	14,365,315	-0.02(-1.39%)
Oct 07, 2015	1.741	1.790	1.724	1.765	17,558,056	+0.01(+0.47%)
Oct 06, 2015	1.692	1.782	1.675	1.757	17,762,262	+0.10(+5.91%)
Oct 05, 2015	1.487	1.659	1.487	1.659	13,661,209	+0.16(+10.93%)
Oct 02, 2015	1.430	1.504	1.406	1.495	9,421,836	+0.12(+8.93%)
Oct 01, 2015	1.430	1.455	1.373	1.373	8,662,950	-0.03(-2.33%)
Sep 30, 2015	1.348	1.422	1.324	1.406	11,593,778	+0.04(+2.99%)
Sep 29, 2015	1.316	1.402	1.316	1.365	13,588,762	+0.06(+4.37%)
Sep 28, 2015	1.324	1.340	1.299	1.308	9,544,465	-0.07(-4.76%)
Sep 25, 2015	1.365	1.414	1.348	1.373	9,699,484	-0.02(-1.75%)
Sep 24, 2015	1.373	1.397	1.340	1.397	13,120,711	+0.09(+6.87%)
Sep 23, 2015	1.373	1.377	1.291	1.308	7,633,856	-0.02(-1.84%)
Sep 22, 2015	1.373	1.381	1.316	1.332	9,517,358	-0.08(-5.78%)
Sep 21, 2015	1.495	1.520	1.414	1.414	12,892,994	-0.10(-6.49%)
Sep 18, 2015	1.504	1.528	1.430	1.512	28,763,096	+0.13(+9.47%)
Sep 17, 2015	1.316	1.397	1.275	1.381	15,989,388	+0.07(+4.97%)
Sep 16, 2015	1.242	1.316	1.230	1.316	10,657,392	+0.12(+10.27%)
Sep 15, 2015	1.209	1.242	1.169	1.193	10,289,437	-0.02(-1.35%)
Sep 14, 2015	1.242	1.283	1.201	1.209	9,788,895	-0.03(-2.63%)
Sep 11, 2015	1.250	1.250	1.103	1.242	29,557,550	-0.02(-1.30%)
Sep 10, 2015	1.283	1.283	1.242	1.258	11,078,894	-0.01(-0.64%)
Sep 09, 2015	1.267	1.295	1.234	1.267	13,291,794	-0.02(-1.27%)
Sep 08, 2015	1.365	1.377	1.283	1.283	14,807,268	-0.07(-5.42%)
Sep 04, 2015	1.357	1.357	1.357	1.357	14,915,088	+0.00(+0.00%)
Sep 03, 2015	1.365	1.434	1.348	1.357	22,147,854	-0.03(-2.35%)
Sep 02, 2015	1.381	1.422	1.332	1.389	10,010,986	+0.01(+0.59%)

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.