Kinross Gold Corporation (NY: KGC )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2020		6.117	6.117	6.117	12,377,314	-0.18(-2.91%)
Dec 30, 2020	6.126	6.326	6.117	6.301	12,377,314	+0.19(+3.14%)
Dec 29, 2020	6.101	6.217	6.059	6.109	17,330,090	+0.04(+0.69%)
Dec 28, 2020	6.267	6.301	6.034	6.067	14,312,538	-0.09(-1.49%)
Dec 24, 2020	6.134	6.234	6.084	6.159	7,089,189	+0.01(+0.14%)
Dec 23, 2020	6.051	6.192	6.042	6.151	14,339,983	+0.15(+2.50%)
Dec 22, 2020	6.267	6.309	5.909	6.001	25,911,580	-0.24(-3.87%)
Dec 21, 2020	6.276	6.376	6.151	6.242	25,322,990	-0.12(-1.83%)
Dec 18, 2020	6.301	6.367	6.059	6.359	118,683,880	+0.09(+1.46%)
Dec 17, 2020	6.251	6.434	6.142	6.267	38,463,452	+0.21(+3.44%)
Dec 16, 2020	6.001	6.092	5.801	6.059	35,078,392	+0.12(+1.96%)
Dec 15, 2020	5.934	6.042	5.876	5.942	31,194,190	+0.19(+3.33%)
Dec 14, 2020	5.934	5.942	5.709	5.751	37,160,560	-0.25(-4.17%)
Dec 11, 2020	6.134	6.142	5.942	6.001	21,697,370	-0.09(-1.50%)
Dec 10, 2020	6.159	6.251	6.026	6.092	11,590,152	+0.00(+0.00%)
Dec 09, 2020	6.226	6.292	6.026	6.092	22,227,688	-0.20(-3.18%)
Dec 08, 2020	6.451	6.501	6.267	6.292	19,095,478	-0.15(-2.33%)
Dec 07, 2020	6.017	6.534	6.009	6.442	21,072,932	+0.44(+7.36%)
Dec 04, 2020	6.117	6.176	5.967	6.001	15,297,277	-0.08(-1.37%)
Dec 03, 2020	6.176	6.192	5.992	6.084	12,578,517	-0.04(-0.68%)
Dec 02, 2020	6.226	6.226	6.034	6.126	17,432,042	-0.09(-1.47%)
Dec 01, 2020	6.142	6.242	6.042	6.217	20,146,122	+0.27(+4.48%)
Nov 30, 2020	5.884	5.984	5.801	5.951	15,090,496	+0.03(+0.42%)
Nov 27, 2020	5.842	5.951	5.801	5.926	7,709,772	-0.01(-0.14%)
Nov 25, 2020	5.901	6.034	5.826	5.934	15,245,321	+0.05(+0.85%)
Nov 24, 2020	5.751	5.917	5.734	5.884	17,855,432	-0.03(-0.58%)
Nov 23, 2020	6.133	6.166	5.893	5.918	16,318,941	-0.29(-4.65%)
Nov 20, 2020	6.289	6.389	6.174	6.207	12,659,128	+0.00(+0.00%)
Nov 19, 2020	6.133	6.289	6.091	6.207	12,564,678	-0.01(-0.13%)
Nov 18, 2020	6.389	6.422	6.190	6.215	14,534,830	-0.20(-3.09%)
Nov 17, 2020	6.512	6.562	6.372	6.413	16,000,181	-0.10(-1.52%)
Nov 16, 2020	6.537	6.628	6.438	6.512	12,275,487	-0.11(-1.62%)
Nov 13, 2020	6.661	6.677	6.545	6.620	15,013,413	+0.07(+1.01%)
Nov 12, 2020	6.430	6.636	6.405	6.554	22,773,258	+0.23(+3.66%)
Nov 11, 2020	6.331	6.397	6.248	6.322	15,516,014	-0.09(-1.42%)
Nov 10, 2020	6.677	6.793	6.364	6.413	23,377,612	-0.24(-3.60%)
Nov 09, 2020	6.603	6.686	6.331	6.653	26,387,852	-0.56(-7.78%)
Nov 06, 2020	7.371	7.404	7.140	7.214	11,839,151	-0.08(-1.13%)
Nov 05, 2020	7.082	7.338	7.074	7.296	20,735,386	+0.60(+9.00%)
Nov 04, 2020	6.776	6.867	6.636	6.694	11,735,655	-0.09(-1.34%)
Nov 03, 2020	6.834	6.875	6.710	6.785	12,551,399	+0.02(+0.24%)
Nov 02, 2020	6.710	6.768	6.521	6.768	11,353,686	+0.19(+2.89%)
Oct 30, 2020	6.587	6.636	6.364	6.578	14,452,707	+0.10(+1.53%)
Oct 29, 2020	6.380	6.562	6.380	6.479	16,321,548	+0.02(+0.38%)
Oct 28, 2020	6.958	6.991	6.438	6.455	29,112,124	-0.77(-10.63%)
Oct 27, 2020	7.074	7.230	6.999	7.222	12,434,205	+0.20(+2.82%)
Oct 26, 2020	7.049	7.181	6.999	7.024	11,832,968	-0.08(-1.16%)
Oct 23, 2020	7.230	7.263	7.032	7.107	12,879,145	-0.14(-1.94%)
Oct 22, 2020	7.428	7.453	7.173	7.247	14,946,702	-0.28(-3.73%)
Oct 21, 2020	7.528	7.684	7.453	7.528	13,743,916	+0.12(+1.56%)
Oct 20, 2020	7.379	7.478	7.280	7.412	9,984,285	-0.02(-0.22%)
Oct 19, 2020	7.585	7.610	7.329	7.428	9,729,514	-0.09(-1.21%)
Oct 16, 2020	7.635	7.660	7.511	7.519	7,432,256	-0.07(-0.98%)
Oct 15, 2020	7.594	7.709	7.511	7.594	8,625,682	-0.12(-1.60%)
Oct 14, 2020	7.594	7.775	7.495	7.717	11,809,120	+0.22(+2.97%)
Oct 13, 2020	7.462	7.544	7.239	7.495	11,064,171	-0.06(-0.77%)
Oct 12, 2020	7.503	7.618	7.387	7.552	7,537,925	+0.04(+0.55%)
Oct 09, 2020	7.313	7.528	7.288	7.511	14,704,468	+0.40(+5.57%)
Oct 08, 2020	7.032	7.156	6.975	7.115	14,486,502	+0.16(+2.25%)
Oct 07, 2020	7.230	7.288	6.942	6.958	16,812,380	-0.12(-1.75%)
Oct 06, 2020	7.532	7.565	7.074	7.082	18,205,598	-0.40(-5.36%)
Oct 05, 2020	7.320	7.622	7.303	7.483	12,449,686	+0.20(+2.81%)
Oct 02, 2020	7.385	7.442	7.246	7.279	9,459,395	-0.13(-1.77%)

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.