Kinross Gold Corporation (NY: KGC )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	5.873	5.973	5.790	5.939	15,118,849	+0.02(+0.42%)
Nov 27, 2020	5.831	5.939	5.790	5.914	7,724,258	-0.01(-0.14%)
Nov 25, 2020	5.889	6.023	5.815	5.923	15,273,966	+0.05(+0.85%)
Nov 24, 2020	5.740	5.906	5.723	5.873	17,888,980	-0.03(-0.58%)
Nov 23, 2020	6.121	6.154	5.882	5.907	16,349,604	-0.29(-4.65%)
Nov 20, 2020	6.278	6.377	6.162	6.195	12,682,914	+0.00(+0.00%)
Nov 19, 2020	6.121	6.278	6.080	6.195	12,588,287	-0.01(-0.13%)
Nov 18, 2020	6.377	6.409	6.179	6.204	14,562,141	-0.20(-3.09%)
Nov 17, 2020	6.500	6.550	6.360	6.401	16,030,245	-0.10(-1.52%)
Nov 16, 2020	6.525	6.615	6.426	6.500	12,298,552	-0.11(-1.62%)
Nov 13, 2020	6.648	6.665	6.533	6.607	15,041,623	+0.07(+1.01%)
Nov 12, 2020	6.418	6.624	6.393	6.541	22,816,050	+0.23(+3.66%)
Nov 11, 2020	6.319	6.385	6.236	6.311	15,545,168	-0.09(-1.42%)
Nov 10, 2020	6.665	6.780	6.352	6.401	23,421,538	-0.24(-3.60%)
Nov 09, 2020	6.591	6.673	6.319	6.640	26,437,434	-0.56(-7.78%)
Nov 06, 2020	7.357	7.390	7.126	7.200	11,861,396	-0.08(-1.13%)
Nov 05, 2020	7.069	7.324	7.060	7.283	20,774,348	+0.60(+9.00%)
Nov 04, 2020	6.764	6.854	6.624	6.681	11,757,706	-0.09(-1.34%)
Nov 03, 2020	6.821	6.863	6.698	6.772	12,574,983	+0.02(+0.24%)
Nov 02, 2020	6.698	6.755	6.508	6.755	11,375,019	+0.19(+2.89%)
Oct 30, 2020	6.574	6.624	6.352	6.566	14,479,864	+0.10(+1.53%)
Oct 29, 2020	6.368	6.550	6.368	6.467	16,352,216	+0.02(+0.38%)
Oct 28, 2020	6.945	6.978	6.426	6.442	29,166,826	-0.77(-10.63%)
Oct 27, 2020	7.060	7.217	6.986	7.209	12,457,569	+0.20(+2.82%)
Oct 26, 2020	7.036	7.167	6.986	7.011	11,855,202	-0.08(-1.16%)
Oct 23, 2020	7.217	7.250	7.019	7.093	12,903,345	-0.14(-1.94%)
Oct 22, 2020	7.415	7.439	7.159	7.233	14,974,787	-0.28(-3.73%)
Oct 21, 2020	7.513	7.670	7.439	7.513	13,769,741	+0.12(+1.56%)
Oct 20, 2020	7.365	7.464	7.266	7.398	10,003,045	-0.02(-0.22%)
Oct 19, 2020	7.571	7.596	7.316	7.415	9,747,796	-0.09(-1.21%)
Oct 16, 2020	7.621	7.645	7.497	7.505	7,446,222	-0.07(-0.98%)
Oct 15, 2020	7.579	7.695	7.497	7.579	8,641,890	-0.12(-1.60%)
Oct 14, 2020	7.579	7.761	7.480	7.703	11,831,309	+0.22(+2.97%)
Oct 13, 2020	7.448	7.530	7.225	7.480	11,084,961	-0.06(-0.77%)
Oct 12, 2020	7.489	7.604	7.373	7.538	7,552,089	+0.04(+0.55%)
Oct 09, 2020	7.299	7.513	7.275	7.497	14,732,097	+0.40(+5.57%)
Oct 08, 2020	7.019	7.143	6.961	7.102	14,513,722	+0.16(+2.25%)
Oct 07, 2020	7.217	7.275	6.928	6.945	16,843,970	-0.12(-1.75%)
Oct 06, 2020	7.518	7.551	7.061	7.069	18,239,806	-0.40(-5.36%)
Oct 05, 2020	7.306	7.608	7.289	7.469	12,473,079	+0.20(+2.81%)
Oct 02, 2020	7.371	7.428	7.232	7.265	9,477,169	-0.13(-1.77%)
Oct 01, 2020	7.330	7.510	7.232	7.396	13,524,843	+0.19(+2.61%)
Sep 30, 2020	7.273	7.294	7.085	7.208	10,482,452	-0.10(-1.34%)
Sep 29, 2020	7.289	7.420	7.258	7.306	9,896,415	+0.06(+0.79%)
Sep 28, 2020	7.265	7.265	7.036	7.249	19,479,480	+0.10(+1.37%)
Sep 25, 2020	7.151	7.208	7.003	7.151	13,867,617	-0.07(-1.02%)
Sep 24, 2020	6.611	7.232	6.579	7.224	22,880,932	+0.51(+7.54%)
Sep 23, 2020	7.355	7.379	6.685	6.717	38,635,608	-0.81(-10.75%)
Sep 22, 2020	7.600	7.625	7.428	7.526	15,376,285	-0.02(-0.22%)
Sep 21, 2020	7.894	8.156	7.494	7.543	39,047,812	-0.63(-7.70%)
Sep 18, 2020	7.911	8.429	7.837	8.172	41,466,408	+0.53(+6.95%)
Sep 17, 2020	7.339	7.682	7.273	7.641	16,253,572	+0.02(+0.21%)
Sep 16, 2020	7.723	7.723	7.510	7.625	16,474,062	+0.02(+0.32%)
Sep 15, 2020	7.714	7.792	7.482	7.600	17,551,942	+0.03(+0.43%)
Sep 14, 2020	7.306	7.584	7.306	7.567	19,176,528	+0.38(+5.23%)
Sep 11, 2020	7.371	7.453	7.146	7.191	12,779,641	-0.09(-1.23%)
Sep 10, 2020	7.584	7.625	7.216	7.281	21,126,940	-0.21(-2.84%)
Sep 09, 2020	7.069	7.502	7.052	7.494	18,072,004	+0.51(+7.38%)
Sep 08, 2020	6.848	7.142	6.734	6.979	14,118,303	-0.07(-1.04%)
Sep 04, 2020	7.061	7.110	6.775	7.052	17,371,630	-0.07(-1.03%)
Sep 03, 2020	7.085	7.200	6.897	7.126	20,408,210	-0.09(-1.25%)
Sep 02, 2020	7.069	7.224	6.865	7.216	13,610,239	+0.06(+0.80%)

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.