Kinross Gold Corporation (NY: KGC )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	2.415	2.464	2.386	2.415	19,226,540	+0.03(+1.38%)
Feb 26, 2016	2.358	2.456	2.333	2.382	27,607,996	-0.07(-2.68%)
Feb 25, 2016	2.390	2.464	2.374	2.448	35,969,212	-0.16(-6.29%)
Feb 24, 2016	2.629	2.760	2.530	2.612	22,812,328	+0.09(+3.58%)
Feb 23, 2016	2.514	2.563	2.473	2.522	13,340,138	+0.06(+2.33%)
Feb 22, 2016	2.358	2.481	2.349	2.464	18,510,632	+0.02(+1.01%)
Feb 19, 2016	2.440	2.555	2.399	2.440	17,336,316	-0.04(-1.66%)
Feb 18, 2016	2.251	2.588	2.234	2.481	28,063,580	+0.17(+7.47%)
Feb 17, 2016	2.275	2.333	2.185	2.308	19,970,284	+0.07(+3.31%)
Feb 16, 2016	2.267	2.481	2.226	2.234	32,688,728	-0.23(-9.33%)
Feb 12, 2016	2.300	2.464	2.464	2.464	26,927,586	+0.08(+3.45%)
Feb 11, 2016	2.407	2.530	2.284	2.382	46,056,640	+0.27(+12.84%)
Feb 10, 2016	1.955	2.121	1.889	2.111	20,931,660	+0.12(+5.76%)
Feb 09, 2016	2.045	2.128	1.947	1.996	37,884,496	-0.01(-0.41%)
Feb 08, 2016	2.086	2.128	1.996	2.004	34,256,960	+0.11(+6.09%)
Feb 05, 2016	1.610	1.930	1.577	1.889	24,163,288	+0.22(+13.30%)
Feb 04, 2016	1.536	1.758	1.536	1.668	25,420,696	+0.17(+11.54%)
Feb 03, 2016	1.380	1.495	1.372	1.495	17,369,350	+0.14(+10.30%)
Feb 02, 2016	1.388	1.429	1.331	1.355	7,045,716	-0.07(-4.62%)
Feb 01, 2016	1.372	1.421	1.364	1.421	10,404,659	+0.07(+5.49%)
Jan 29, 2016	1.306	1.376	1.298	1.347	7,866,918	+0.04(+3.14%)
Jan 28, 2016	1.347	1.372	1.306	1.306	7,782,104	-0.07(-4.79%)
Jan 27, 2016	1.347	1.384	1.306	1.372	10,769,140	+0.02(+1.83%)
Jan 26, 2016	1.290	1.355	1.281	1.347	16,346,125	+0.08(+6.49%)
Jan 25, 2016	1.298	1.339	1.240	1.265	14,931,909	-0.02(-1.28%)
Jan 22, 2016	1.224	1.298	1.199	1.281	19,385,650	+0.03(+2.63%)
Jan 21, 2016	1.175	1.257	1.142	1.249	12,150,074	+0.02(+2.01%)
Jan 20, 2016	1.166	1.240	1.158	1.224	14,550,204	+0.09(+7.97%)
Jan 19, 2016	1.257	1.265	1.076	1.134	21,633,300	-0.08(-6.76%)
Jan 15, 2016	1.355	1.216	1.216	1.216	13,839,895	-0.10(-7.50%)
Jan 14, 2016	1.331	1.355	1.273	1.314	10,380,260	-0.07(-4.76%)
Jan 13, 2016	1.364	1.421	1.331	1.380	13,194,669	+0.02(+1.20%)
Jan 12, 2016	1.396	1.405	1.331	1.364	12,442,377	-0.05(-3.49%)
Jan 11, 2016	1.544	1.561	1.380	1.413	15,694,038	-0.12(-8.02%)
Jan 08, 2016	1.577	1.594	1.503	1.536	17,833,324	-0.11(-6.50%)
Jan 07, 2016	1.569	1.659	1.536	1.643	19,784,404	+0.11(+6.95%)
Jan 06, 2016	1.544	1.594	1.520	1.536	13,469,140	+0.02(+1.08%)
Jan 05, 2016	1.561	1.569	1.511	1.520	7,312,630	-0.03(-2.12%)
Jan 04, 2016	1.520	1.569	1.503	1.553	8,599,605	+0.06(+3.85%)
Dec 31, 2015	1.495	1.495	1.495	1.495	6,475,734	-0.01(-0.55%)
Dec 30, 2015	1.503	1.536	1.487	1.503	6,753,867	-0.03(-2.14%)
Dec 29, 2015	1.544	1.577	1.503	1.536	6,985,253	+0.03(+2.19%)
Dec 28, 2015	1.577	1.594	1.495	1.503	5,956,544	-0.10(-6.15%)
Dec 24, 2015	1.561	1.602	1.602	1.602	4,871,621	+0.05(+3.17%)
Dec 23, 2015	1.553	1.594	1.544	1.553	6,949,394	-0.01(-0.53%)
Dec 22, 2015	1.536	1.577	1.528	1.561	7,754,610	+0.00(+0.00%)
Dec 21, 2015	1.561	1.602	1.536	1.561	10,369,591	+0.02(+1.06%)
Dec 18, 2015	1.511	1.594	1.470	1.544	19,797,276	+0.08(+5.62%)
Dec 17, 2015	1.528	1.528	1.438	1.462	10,108,699	-0.13(-8.25%)
Dec 16, 2015	1.585	1.602	1.503	1.594	13,510,740	+0.04(+2.65%)
Dec 15, 2015	1.577	1.577	1.487	1.553	10,712,895	+0.02(+1.07%)
Dec 14, 2015	1.635	1.643	1.520	1.536	12,910,189	-0.12(-7.43%)
Dec 11, 2015	1.585	1.700	1.569	1.659	14,276,902	+0.06(+3.59%)
Dec 10, 2015	1.602	1.659	1.577	1.602	9,177,709	-0.01(-0.51%)
Dec 09, 2015	1.618	1.643	1.565	1.610	7,857,632	+0.02(+1.55%)
Dec 08, 2015	1.643	1.659	1.553	1.585	9,162,724	-0.06(-3.50%)
Dec 07, 2015	1.709	1.733	1.610	1.643	9,871,249	-0.11(-6.10%)
Dec 04, 2015	1.668	1.754	1.668	1.750	12,083,924	+0.10(+5.97%)
Dec 03, 2015	1.659	1.684	1.594	1.651	11,980,915	+0.02(+1.01%)
Dec 02, 2015	1.643	1.684	1.585	1.635	10,071,993	-0.05(-2.93%)

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.