Kinross Gold Corporation (NY: KGC )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	3.927	3.959	3.877	3.894	13,446,202	-0.02(-0.42%)
Dec 30, 2019	3.795	3.910	3.787	3.910	12,402,151	+0.12(+3.03%)
Dec 27, 2019	3.836	3.853	3.787	3.795	10,525,639	-0.04(-1.07%)
Dec 26, 2019	3.836	3.910	3.820	3.836	11,259,498	+0.04(+1.08%)
Dec 24, 2019	3.672	3.795	3.657	3.795	9,762,234	+0.14(+3.82%)
Dec 23, 2019	3.532	3.664	3.524	3.655	10,866,486	+0.16(+4.46%)
Dec 20, 2019	3.499	3.573	3.491	3.499	18,335,596	-0.04(-1.16%)
Dec 19, 2019	3.516	3.565	3.467	3.540	23,942,614	+0.02(+0.47%)
Dec 18, 2019	3.458	3.524	3.425	3.524	14,224,844	+0.07(+1.90%)
Dec 17, 2019	3.532	3.532	3.458	3.458	15,180,604	-0.06(-1.64%)
Dec 16, 2019	3.573	3.606	3.499	3.516	14,117,027	-0.05(-1.38%)
Dec 13, 2019	3.565	3.639	3.557	3.565	15,051,896	-0.02(-0.46%)
Dec 12, 2019	3.680	3.713	3.565	3.582	12,372,158	-0.05(-1.36%)
Dec 11, 2019	3.524	3.639	3.508	3.631	11,990,476	+0.12(+3.51%)
Dec 10, 2019	3.524	3.540	3.475	3.508	7,340,542	+0.02(+0.47%)
Dec 09, 2019	3.565	3.565	3.475	3.491	8,652,039	-0.02(-0.47%)
Dec 06, 2019	3.573	3.582	3.508	3.508	12,402,805	-0.14(-3.83%)
Dec 05, 2019	3.582	3.672	3.582	3.647	9,450,718	+0.06(+1.60%)
Dec 04, 2019	3.746	3.754	3.590	3.590	11,053,837	-0.15(-3.96%)
Dec 03, 2019	3.631	3.746	3.631	3.738	23,437,240	+0.15(+4.12%)
Dec 02, 2019	3.532	3.606	3.508	3.590	8,671,556	+0.03(+0.92%)
Nov 29, 2019	3.491	3.582	3.458	3.557	8,405,002	+0.07(+2.12%)
Nov 27, 2019	3.491	3.520	3.450	3.483	10,869,908	-0.04(-1.17%)
Nov 26, 2019	3.450	3.540	3.446	3.524	14,745,648	+0.08(+2.39%)
Nov 25, 2019	3.475	3.524	3.442	3.442	11,998,877	-0.05(-1.41%)
Nov 22, 2019	3.573	3.577	3.483	3.491	9,050,445	-0.04(-1.16%)
Nov 21, 2019	3.582	3.639	3.516	3.532	17,568,728	-0.07(-2.05%)
Nov 20, 2019	3.516	3.606	3.508	3.606	11,909,417	+0.10(+2.81%)
Nov 19, 2019	3.483	3.565	3.475	3.508	12,525,809	+0.00(+0.00%)
Nov 18, 2019	3.442	3.532	3.442	3.508	12,092,073	+0.05(+1.43%)
Nov 15, 2019	3.483	3.532	3.450	3.458	10,592,350	-0.05(-1.41%)
Nov 14, 2019	3.549	3.549	3.450	3.508	19,551,690	+0.00(+0.00%)
Nov 13, 2019	3.582	3.614	3.499	3.508	19,338,568	-0.02(-0.47%)
Nov 12, 2019	3.401	3.540	3.360	3.524	23,891,290	+0.13(+3.87%)
Nov 11, 2019	3.417	3.483	3.393	3.393	14,221,491	-0.03(-0.96%)
Nov 08, 2019	3.384	3.524	3.368	3.425	16,218,855	-0.06(-1.65%)
Nov 07, 2019	3.795	3.820	3.343	3.483	37,191,896	-0.47(-11.85%)
Nov 06, 2019	3.959	3.992	3.885	3.951	20,706,494	+0.02(+0.63%)
Nov 05, 2019	3.861	3.951	3.787	3.927	22,322,720	+0.00(+0.00%)
Nov 04, 2019	3.951	3.984	3.910	3.927	12,856,174	-0.05(-1.24%)
Nov 01, 2019	3.959	4.000	3.894	3.976	13,234,503	-0.01(-0.21%)
Oct 31, 2019	3.984	4.091	3.943	3.984	20,004,296	+0.04(+1.04%)
Oct 30, 2019	3.918	3.980	3.832	3.943	15,680,233	+0.02(+0.63%)
Oct 29, 2019	3.828	3.951	3.812	3.918	10,933,180	+0.06(+1.49%)
Oct 28, 2019	3.894	3.918	3.803	3.861	12,285,506	-0.10(-2.49%)
Oct 25, 2019	3.943	4.042	3.902	3.959	15,238,274	+0.07(+1.69%)
Oct 24, 2019	3.812	3.902	3.795	3.894	12,212,648	+0.11(+2.82%)
Oct 23, 2019	3.820	3.844	3.770	3.787	11,450,043	+0.01(+0.22%)
Oct 22, 2019	3.770	3.795	3.664	3.779	12,058,683	+0.06(+1.55%)
Oct 21, 2019	3.853	3.869	3.713	3.721	10,383,465	-0.11(-2.79%)
Oct 18, 2019	3.861	3.902	3.770	3.828	8,721,028	-0.02(-0.64%)
Oct 17, 2019	3.803	3.918	3.770	3.853	8,856,391	+0.05(+1.30%)
Oct 16, 2019	3.746	3.812	3.713	3.803	9,682,473	+0.10(+2.66%)
Oct 15, 2019	3.779	3.812	3.697	3.705	14,057,054	-0.12(-3.22%)
Oct 14, 2019	3.779	3.894	3.770	3.828	6,962,279	+0.05(+1.30%)
Oct 11, 2019	3.869	3.902	3.762	3.779	16,866,612	-0.12(-3.16%)
Oct 10, 2019	3.951	3.968	3.787	3.902	20,732,148	-0.04(-1.04%)
Oct 09, 2019	3.984	4.017	3.927	3.943	14,173,770	-0.07(-1.64%)
Oct 08, 2019	4.033	4.050	3.968	4.009	18,561,150	+0.06(+1.46%)
Oct 07, 2019	3.976	4.033	3.943	3.951	8,527,175	-0.05(-1.23%)
Oct 04, 2019	3.943	4.033	3.927	4.000	10,757,302	+0.07(+1.67%)
Oct 03, 2019	3.968	4.107	3.935	3.935	22,304,290	-0.05(-1.24%)
Oct 02, 2019	3.959	4.009	3.894	3.984	17,941,328	+0.10(+2.54%)

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.