Kinross Gold Corporation (NY: KGC )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		3.530	3.530	3.530	0	+0.02(+0.46%)
Dec 28, 2017	3.538	3.547	3.481	3.514	5,174,121	+0.01(+0.23%)
Dec 27, 2017	3.498	3.538	3.481	3.506	10,624,244	-0.02(-0.69%)
Dec 26, 2017	3.506	3.571	3.473	3.530	6,803,907	+0.06(+1.65%)
Dec 22, 2017	3.481	3.506	3.457	3.473	8,703,778	+0.01(+0.24%)
Dec 21, 2017	3.440	3.481	3.424	3.465	6,021,558	+0.01(+0.24%)
Dec 20, 2017	3.351	3.465	3.342	3.457	8,063,312	+0.10(+2.92%)
Dec 19, 2017	3.351	3.375	3.318	3.359	10,866,202	+0.00(+0.00%)
Dec 18, 2017	3.326	3.391	3.302	3.359	11,106,569	+0.06(+1.73%)
Dec 15, 2017	3.342	3.342	3.261	3.302	20,535,282	-0.02(-0.49%)
Dec 14, 2017	3.318	3.342	3.261	3.318	9,434,536	+0.01(+0.25%)
Dec 13, 2017	3.163	3.342	3.138	3.310	15,233,257	+0.20(+6.58%)
Dec 12, 2017	3.089	3.122	3.089	3.105	8,779,749	-0.02(-0.52%)
Dec 11, 2017	3.163	3.212	3.105	3.122	10,147,615	-0.05(-1.55%)
Dec 08, 2017	3.187	3.220	3.154	3.171	7,415,218	+0.00(+0.00%)
Dec 07, 2017	3.138	3.212	3.130	3.171	13,230,889	-0.02(-0.51%)
Dec 06, 2017	3.203	3.228	3.171	3.187	7,260,915	-0.02(-0.76%)
Dec 05, 2017	3.277	3.277	3.212	3.212	7,235,315	-0.08(-2.48%)
Dec 04, 2017	3.326	3.326	3.252	3.293	8,410,643	-0.05(-1.47%)
Dec 01, 2017	3.408	3.432	3.326	3.342	13,641,720	-0.06(-1.68%)
Nov 30, 2017	3.400	3.440	3.342	3.400	17,042,836	-0.02(-0.48%)
Nov 29, 2017	3.473	3.506	3.400	3.416	8,745,189	-0.11(-3.02%)
Nov 28, 2017	3.514	3.522	3.489	3.522	10,377,739	+0.01(+0.23%)
Nov 27, 2017	3.489	3.522	3.449	3.514	10,882,817	+0.07(+1.90%)
Nov 24, 2017	3.522	3.538	3.449	3.449	4,050,002	-0.08(-2.31%)
Nov 22, 2017	3.538	3.547	3.481	3.530	9,881,290	+0.03(+0.93%)
Nov 21, 2017	3.473	3.522	3.457	3.498	7,427,485	+0.03(+0.94%)
Nov 20, 2017	3.506	3.526	3.453	3.465	6,027,397	-0.07(-2.08%)
Nov 17, 2017	3.522	3.563	3.498	3.538	10,278,464	+0.04(+1.17%)
Nov 16, 2017	3.563	3.571	3.481	3.498	6,601,850	-0.08(-2.28%)
Nov 15, 2017	3.547	3.596	3.514	3.579	12,223,679	+0.07(+2.10%)
Nov 14, 2017	3.506	3.547	3.481	3.506	8,679,557	-0.02(-0.69%)
Nov 13, 2017	3.522	3.522	3.473	3.530	6,904,983	+0.02(+0.46%)
Nov 10, 2017	3.604	3.628	3.465	3.514	15,380,595	-0.06(-1.60%)
Nov 09, 2017	3.555	3.669	3.522	3.571	30,382,974	+0.16(+4.55%)
Nov 08, 2017	3.391	3.432	3.359	3.416	20,287,842	+0.06(+1.70%)
Nov 07, 2017	3.252	3.367	3.244	3.359	13,501,029	+0.09(+2.75%)
Nov 06, 2017	3.244	3.310	3.228	3.269	9,444,306	+0.02(+0.76%)
Nov 03, 2017	3.244	3.285	3.212	3.244	9,257,689	+0.00(+0.00%)
Nov 02, 2017	3.236	3.326	3.220	3.244	10,440,020	+0.01(+0.25%)
Nov 01, 2017	3.252	3.302	3.195	3.236	11,840,015	+0.01(+0.25%)
Oct 31, 2017	3.261	3.261	3.203	3.228	9,564,818	-0.04(-1.25%)
Oct 30, 2017	3.244	3.310	3.212	3.269	6,212,848	+0.04(+1.27%)
Oct 27, 2017	3.146	3.252	3.122	3.228	13,996,397	+0.07(+2.07%)
Oct 26, 2017	3.220	3.244	3.146	3.163	11,033,018	-0.06(-1.78%)
Oct 25, 2017	3.269	3.277	3.203	3.220	13,807,516	-0.07(-2.23%)
Oct 24, 2017	3.334	3.351	3.285	3.293	9,344,744	-0.07(-2.18%)
Oct 23, 2017	3.375	3.391	3.318	3.367	9,278,795	-0.03(-0.96%)
Oct 20, 2017	3.465	3.510	3.383	3.400	11,522,156	-0.11(-3.26%)
Oct 19, 2017	3.498	3.559	3.498	3.514	5,685,698	+0.04(+1.18%)
Oct 18, 2017	3.473	3.506	3.465	3.473	4,723,564	-0.03(-0.93%)
Oct 17, 2017	3.473	3.514	3.440	3.506	7,677,805	+0.01(+0.23%)
Oct 16, 2017	3.628	3.641	3.485	3.498	7,669,897	-0.12(-3.39%)
Oct 13, 2017	3.686	3.694	3.608	3.620	6,077,845	-0.02(-0.45%)
Oct 12, 2017	3.596	3.682	3.563	3.637	9,115,846	+0.05(+1.37%)
Oct 11, 2017	3.547	3.588	3.506	3.588	9,178,989	+0.07(+2.09%)
Oct 10, 2017	3.538	3.555	3.498	3.514	11,584,286	+0.01(+0.23%)
Oct 09, 2017	3.457	3.547	3.457	3.506	8,359,567	+0.01(+0.23%)
Oct 06, 2017	3.457	3.522	3.424	3.498	10,484,498	+0.03(+0.94%)
Oct 05, 2017	3.514	3.522	3.457	3.465	5,717,702	-0.07(-1.85%)
Oct 04, 2017	3.514	3.555	3.498	3.530	5,283,593	+0.03(+0.93%)
Oct 03, 2017	3.449	3.522	3.432	3.498	7,660,175	+0.07(+2.15%)

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.