Kinross Gold Corporation (NY: KGC )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		2.546	2.546	2.546	0	-0.13(-4.89%)
Dec 29, 2016	2.595	2.718	2.571	2.677	22,264,636	+0.13(+5.14%)
Dec 28, 2016	2.473	2.563	2.444	2.546	13,656,174	+0.06(+2.30%)
Dec 27, 2016	2.448	2.522	2.423	2.489	8,311,837	+0.08(+3.40%)
Dec 23, 2016		2.407	2.407	2.407	0	+0.02(+1.03%)
Dec 22, 2016	2.366	2.432	2.358	2.383	12,091,635	-0.06(-2.35%)
Dec 21, 2016	2.473	2.489	2.423	2.440	7,126,294	-0.04(-1.65%)
Dec 20, 2016	2.415	2.481	2.370	2.481	14,672,199	+0.02(+0.66%)
Dec 19, 2016	2.497	2.530	2.440	2.464	33,646,000	-0.02(-0.66%)
Dec 16, 2016	2.595	2.612	2.481	2.481	54,471,280	-0.08(-3.19%)
Dec 15, 2016	2.522	2.579	2.440	2.563	27,086,178	-0.07(-2.49%)
Dec 14, 2016	2.825	2.920	2.620	2.628	27,983,302	-0.16(-5.59%)
Dec 13, 2016	2.710	2.800	2.702	2.784	17,075,076	+0.07(+2.72%)
Dec 12, 2016	2.653	2.726	2.620	2.710	15,181,581	+0.08(+3.12%)
Dec 09, 2016	2.710	2.735	2.620	2.628	16,011,251	-0.12(-4.46%)
Dec 08, 2016	2.776	2.788	2.721	2.751	13,209,896	-0.03(-1.18%)
Dec 07, 2016	2.833	2.845	2.743	2.784	13,923,844	+0.01(+0.30%)
Dec 06, 2016	2.776	2.849	2.743	2.776	11,919,596	-0.02(-0.59%)
Dec 05, 2016	2.743	2.833	2.653	2.792	18,152,140	-0.05(-1.73%)
Dec 02, 2016	2.743	2.890	2.735	2.841	13,139,933	+0.13(+4.83%)
Dec 01, 2016	2.685	2.792	2.624	2.710	18,558,272	+0.02(+0.61%)
Nov 30, 2016	2.710	2.751	2.645	2.694	15,889,521	-0.07(-2.37%)
Nov 29, 2016	2.677	2.804	2.669	2.759	13,128,764	+0.00(+0.00%)
Nov 28, 2016	2.661	2.767	2.608	2.759	19,701,498	+0.16(+6.31%)
Nov 25, 2016	2.628	2.661	2.579	2.595	7,290,315	+0.00(+0.00%)
Nov 23, 2016		2.595	2.595	2.595	0	-0.22(-7.85%)
Nov 22, 2016	2.784	2.841	2.718	2.816	15,514,437	+0.01(+0.29%)
Nov 21, 2016	2.825	2.890	2.776	2.808	15,551,046	+0.03(+1.18%)
Nov 18, 2016	2.825	2.890	2.726	2.776	18,332,526	-0.14(-4.78%)
Nov 17, 2016	3.013	3.058	2.825	2.915	24,467,052	-0.04(-1.39%)
Nov 16, 2016	2.939	2.964	2.866	2.956	15,604,542	+0.02(+0.56%)
Nov 15, 2016	2.751	2.947	2.739	2.939	18,222,124	+0.19(+6.85%)
Nov 14, 2016	2.563	2.882	2.538	2.751	26,693,872	+0.09(+3.38%)
Nov 11, 2016	2.931	2.947	2.653	2.661	23,278,600	-0.27(-9.22%)
Nov 10, 2016	3.234	3.242	2.907	2.931	24,178,736	-0.33(-10.05%)
Nov 09, 2016	3.488	3.496	3.169	3.259	21,759,980	+0.06(+1.79%)
Nov 08, 2016	3.250	3.324	3.152	3.201	19,628,632	-0.02(-0.76%)
Nov 07, 2016	3.250	3.316	3.226	3.226	12,657,992	-0.14(-4.14%)
Nov 04, 2016	3.488	3.496	3.349	3.365	18,243,936	-0.08(-2.38%)
Nov 03, 2016	3.291	3.459	3.193	3.447	18,367,910	+0.25(+7.95%)
Nov 02, 2016	3.340	3.381	3.132	3.193	23,141,644	-0.05(-1.52%)
Nov 01, 2016	3.259	3.336	3.226	3.242	14,950,869	+0.08(+2.59%)
Oct 31, 2016	3.070	3.177	3.029	3.160	11,688,139	+0.10(+3.21%)
Oct 28, 2016	3.029	3.144	2.997	3.062	16,037,801	+0.00(+0.00%)
Oct 27, 2016	3.132	3.144	3.005	3.062	16,316,615	-0.04(-1.32%)
Oct 26, 2016	3.201	3.201	3.009	3.103	17,791,556	-0.09(-2.82%)
Oct 25, 2016	3.111	3.250	3.062	3.193	25,624,344	+0.12(+4.00%)
Oct 24, 2016	3.259	3.259	2.997	3.070	27,333,454	-0.14(-4.34%)
Oct 21, 2016	3.169	3.214	3.136	3.209	18,153,748	+0.00(+0.00%)
Oct 20, 2016	3.160	3.209	3.070	3.209	13,898,093	+0.07(+2.08%)
Oct 19, 2016	3.160	3.218	3.087	3.144	21,301,356	+0.07(+2.40%)
Oct 18, 2016	3.070	3.087	3.013	3.070	14,790,923	+0.07(+2.46%)
Oct 17, 2016	2.972	3.046	2.931	2.997	15,979,197	+0.03(+1.10%)
Oct 14, 2016	3.005	3.078	2.939	2.964	17,228,144	-0.11(-3.47%)
Oct 13, 2016	3.013	3.160	2.972	3.070	19,697,964	+0.04(+1.35%)
Oct 12, 2016	2.997	3.078	2.907	3.029	22,605,586	+0.09(+3.06%)
Oct 11, 2016	2.907	2.988	2.874	2.939	17,287,986	-0.04(-1.37%)
Oct 10, 2016	2.947	3.009	2.915	2.980	17,571,920	+0.10(+3.41%)
Oct 07, 2016	3.021	3.021	2.825	2.882	21,369,600	+0.02(+0.57%)
Oct 06, 2016	2.857	2.931	2.800	2.866	22,189,036	-0.11(-3.58%)
Oct 05, 2016	3.029	3.046	2.874	2.972	22,334,294	+0.04(+1.40%)
Oct 04, 2016	3.218	3.234	2.915	2.931	36,697,528	-0.44(-13.11%)

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.