Kinross Gold Corporation (NY: KGC )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	3.417	3.458	3.360	3.417	16,954,758	-0.02(-0.48%)
Nov 29, 2017	3.491	3.524	3.417	3.434	8,699,993	-0.11(-3.02%)
Nov 28, 2017	3.532	3.540	3.508	3.540	10,324,107	+0.01(+0.23%)
Nov 27, 2017	3.508	3.540	3.467	3.532	10,826,575	+0.07(+1.90%)
Nov 24, 2017	3.540	3.557	3.467	3.467	4,029,071	-0.08(-2.31%)
Nov 22, 2017	3.557	3.565	3.499	3.549	9,830,224	+0.03(+0.93%)
Nov 21, 2017	3.491	3.540	3.475	3.516	7,389,100	+0.03(+0.94%)
Nov 20, 2017	3.524	3.545	3.471	3.483	5,996,247	-0.07(-2.08%)
Nov 17, 2017	3.540	3.582	3.516	3.557	10,225,345	+0.04(+1.17%)
Nov 16, 2017	3.582	3.590	3.499	3.516	6,567,732	-0.08(-2.28%)
Nov 15, 2017	3.565	3.614	3.532	3.598	12,160,507	+0.07(+2.10%)
Nov 14, 2017	3.524	3.565	3.499	3.524	8,634,700	-0.02(-0.69%)
Nov 13, 2017	3.540	3.540	3.491	3.549	6,869,298	+0.02(+0.47%)
Nov 10, 2017	3.623	3.647	3.483	3.532	15,301,108	-0.06(-1.60%)
Nov 09, 2017	3.573	3.688	3.540	3.590	30,225,954	+0.16(+4.55%)
Nov 08, 2017	3.409	3.450	3.376	3.434	20,182,994	+0.06(+1.70%)
Nov 07, 2017	3.269	3.384	3.261	3.376	13,431,255	+0.09(+2.75%)
Nov 06, 2017	3.261	3.327	3.245	3.286	9,395,498	+0.02(+0.76%)
Nov 03, 2017	3.261	3.302	3.228	3.261	9,209,845	+0.00(+0.00%)
Nov 02, 2017	3.253	3.343	3.237	3.261	10,386,065	+0.01(+0.25%)
Nov 01, 2017	3.269	3.319	3.212	3.253	11,778,826	+0.01(+0.25%)
Oct 31, 2017	3.278	3.278	3.220	3.245	9,515,387	-0.04(-1.25%)
Oct 30, 2017	3.261	3.327	3.228	3.286	6,180,740	+0.04(+1.27%)
Oct 27, 2017	3.163	3.269	3.138	3.245	13,924,063	+0.07(+2.07%)
Oct 26, 2017	3.237	3.261	3.163	3.179	10,975,999	-0.06(-1.78%)
Oct 25, 2017	3.286	3.294	3.220	3.237	13,736,158	-0.07(-2.23%)
Oct 24, 2017	3.352	3.368	3.302	3.310	9,296,450	-0.07(-2.18%)
Oct 23, 2017	3.393	3.409	3.335	3.384	9,230,842	-0.03(-0.96%)
Oct 20, 2017	3.483	3.528	3.401	3.417	11,462,609	-0.11(-3.26%)
Oct 19, 2017	3.516	3.577	3.516	3.532	5,656,314	+0.04(+1.18%)
Oct 18, 2017	3.491	3.524	3.483	3.491	4,699,152	-0.03(-0.93%)
Oct 17, 2017	3.491	3.532	3.458	3.524	7,638,126	+0.01(+0.23%)
Oct 16, 2017	3.647	3.660	3.503	3.516	7,630,258	-0.12(-3.39%)
Oct 13, 2017	3.705	3.713	3.627	3.639	6,046,435	-0.02(-0.45%)
Oct 12, 2017	3.614	3.701	3.582	3.655	9,068,735	+0.05(+1.37%)
Oct 11, 2017	3.565	3.606	3.524	3.606	9,131,552	+0.07(+2.09%)
Oct 10, 2017	3.557	3.573	3.516	3.532	11,524,418	+0.01(+0.23%)
Oct 09, 2017	3.475	3.565	3.475	3.524	8,316,365	+0.01(+0.23%)
Oct 06, 2017	3.475	3.540	3.442	3.516	10,430,314	+0.03(+0.94%)
Oct 05, 2017	3.532	3.540	3.475	3.483	5,688,153	-0.07(-1.85%)
Oct 04, 2017	3.532	3.573	3.516	3.549	5,256,287	+0.03(+0.93%)
Oct 03, 2017	3.467	3.540	3.450	3.516	7,620,587	+0.07(+2.15%)
Oct 02, 2017	3.475	3.524	3.434	3.442	10,189,474	-0.04(-1.18%)
Sep 29, 2017	3.508	3.536	3.487	3.483	5,141,236	-0.02(-0.70%)
Sep 28, 2017	3.450	3.532	3.442	3.508	6,319,971	+0.06(+1.67%)
Sep 27, 2017	3.417	3.499	3.376	3.450	9,855,681	-0.07(-1.87%)
Sep 26, 2017	3.524	3.565	3.499	3.516	13,123,819	-0.07(-1.83%)
Sep 25, 2017	3.467	3.590	3.450	3.582	10,947,072	+0.09(+2.59%)
Sep 22, 2017	3.532	3.540	3.442	3.491	7,275,080	+0.02(+0.47%)
Sep 21, 2017	3.508	3.516	3.434	3.475	19,263,862	-0.08(-2.31%)
Sep 20, 2017	3.738	3.779	3.549	3.557	15,905,521	-0.16(-4.20%)
Sep 19, 2017	3.738	3.762	3.697	3.713	7,202,351	-0.01(-0.22%)
Sep 18, 2017	3.853	3.918	3.680	3.721	18,142,806	-0.24(-6.02%)
Sep 15, 2017	3.935	3.976	3.885	3.959	14,516,930	+0.02(+0.42%)
Sep 14, 2017	3.861	3.968	3.812	3.943	10,851,800	+0.08(+2.13%)
Sep 13, 2017	3.861	3.902	3.820	3.861	13,115,166	-0.02(-0.42%)
Sep 12, 2017	3.812	3.894	3.780	3.877	8,773,060	+0.04(+1.07%)
Sep 11, 2017	3.861	3.918	3.787	3.836	12,988,211	-0.13(-3.31%)
Sep 08, 2017	4.017	4.025	3.914	3.968	14,302,347	-0.05(-1.23%)
Sep 07, 2017	3.885	4.033	3.885	4.017	17,876,010	+0.17(+4.49%)
Sep 06, 2017	3.844	3.885	3.750	3.844	14,989,290	-0.01(-0.21%)
Sep 05, 2017	3.738	3.877	3.729	3.853	13,523,102	+0.16(+4.45%)

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.