Kinross Gold Corporation (NY: KGC )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	4.486	4.514	4.401	4.439	14,595,844	-0.04(-0.84%)
Mar 30, 2023	4.477	4.486	4.396	4.477	15,869,759	+0.03(+0.64%)
Mar 29, 2023	4.298	4.495	4.288	4.448	24,518,862	+0.12(+2.83%)
Mar 28, 2023	4.166	4.345	4.114	4.326	26,123,238	+0.16(+3.85%)
Mar 27, 2023	3.987	4.175	3.977	4.166	18,126,892	+0.06(+1.38%)
Mar 24, 2023	4.043	4.147	3.996	4.109	14,340,248	+0.08(+2.11%)
Mar 23, 2023	4.005	4.053	3.939	4.024	14,755,815	+0.08(+1.91%)
Mar 22, 2023	3.911	4.005	3.855	3.949	20,347,802	+0.04(+0.96%)
Mar 21, 2023	3.958	3.968	3.855	3.911	18,427,630	-0.11(-2.81%)
Mar 20, 2023	3.930	4.034	3.883	4.024	23,567,728	+0.13(+3.39%)
Mar 17, 2023	3.666	3.911	3.619	3.892	43,074,052	+0.28(+7.83%)
Mar 16, 2023	3.610	3.619	3.487	3.610	20,806,874	+0.01(+0.26%)
Mar 15, 2023	3.657	3.699	3.525	3.600	18,604,704	+0.00(+0.00%)
Mar 14, 2023	3.581	3.610	3.515	3.600	11,930,399	+0.03(+0.79%)
Mar 13, 2023	3.478	3.619	3.440	3.572	33,547,462	+0.27(+8.29%)
Mar 10, 2023	3.289	3.428	3.280	3.299	16,281,105	+0.08(+2.34%)
Mar 09, 2023	3.289	3.317	3.204	3.223	7,619,044	-0.04(-1.16%)
Mar 08, 2023	3.317	3.355	3.242	3.261	10,739,863	-0.03(-0.86%)
Mar 07, 2023	3.412	3.421	3.266	3.289	15,463,248	-0.10(-3.02%)
Mar 06, 2023	3.438	3.470	3.373	3.392	9,721,927	-0.07(-2.13%)
Mar 03, 2023	3.493	3.502	3.438	3.465	9,197,136	+0.02(+0.54%)
Mar 02, 2023	3.428	3.456	3.405	3.447	12,179,655	-0.02(-0.53%)
Mar 01, 2023	3.447	3.512	3.410	3.465	14,934,256	+0.08(+2.46%)
Feb 28, 2023	3.364	3.428	3.336	3.382	12,205,698	+0.03(+0.83%)
Feb 27, 2023	3.364	3.401	3.345	3.355	11,130,978	+0.01(+0.28%)
Feb 24, 2023	3.336	3.364	3.299	3.345	15,359,127	-0.05(-1.36%)
Feb 23, 2023	3.438	3.452	3.355	3.392	17,054,452	-0.03(-0.81%)
Feb 22, 2023	3.475	3.498	3.383	3.419	22,222,170	-0.08(-2.37%)
Feb 21, 2023	3.530	3.595	3.493	3.502	14,355,903	-0.06(-1.81%)
Feb 17, 2023	3.595	3.595	3.475	3.567	21,945,106	-0.06(-1.78%)
Feb 16, 2023	3.669	3.674	3.484	3.632	25,775,938	+0.00(+0.00%)
Feb 15, 2023	3.761	3.761	3.604	3.632	19,356,920	-0.20(-5.30%)
Feb 14, 2023	3.844	3.891	3.770	3.835	12,509,601	-0.03(-0.72%)
Feb 13, 2023	3.863	3.900	3.807	3.863	10,760,059	-0.01(-0.24%)
Feb 10, 2023	3.937	3.955	3.826	3.872	15,685,170	-0.06(-1.41%)
Feb 09, 2023	4.066	4.085	3.909	3.928	11,982,707	-0.07(-1.85%)
Feb 08, 2023	4.075	4.085	3.992	4.001	10,102,142	-0.05(-1.14%)
Feb 07, 2023	4.048	4.103	3.983	4.048	10,955,269	+0.03(+0.69%)
Feb 06, 2023	4.038	4.075	3.988	4.020	15,334,355	-0.03(-0.68%)
Feb 03, 2023	4.112	4.149	4.020	4.048	19,445,010	-0.20(-4.78%)
Feb 02, 2023	4.408	4.436	4.214	4.251	14,539,559	-0.13(-2.95%)
Feb 01, 2023	4.269	4.417	4.232	4.380	16,802,372	+0.09(+2.16%)
Jan 31, 2023	4.251	4.297	4.215	4.288	14,183,483	+0.01(+0.22%)
Jan 30, 2023	4.371	4.408	4.279	4.279	13,499,065	-0.15(-3.34%)
Jan 27, 2023	4.445	4.454	4.362	4.427	11,708,154	-0.06(-1.24%)
Jan 26, 2023	4.491	4.528	4.408	4.482	11,553,526	-0.03(-0.61%)
Jan 25, 2023	4.417	4.519	4.399	4.510	13,104,275	+0.06(+1.24%)
Jan 24, 2023	4.362	4.454	4.159	4.454	16,709,060	+0.07(+1.69%)
Jan 23, 2023	4.334	4.385	4.288	4.380	15,014,980	+0.02(+0.42%)
Jan 20, 2023	4.306	4.387	4.279	4.362	11,864,219	+0.03(+0.64%)
Jan 19, 2023	4.186	4.353	4.149	4.334	15,363,469	+0.12(+2.85%)
Jan 18, 2023	4.334	4.372	4.214	4.214	11,903,434	-0.05(-1.08%)
Jan 17, 2023	4.380	4.390	4.237	4.260	14,749,186	-0.12(-2.74%)
Jan 13, 2023	4.306	4.417	4.288	4.380	17,985,622	+0.07(+1.72%)
Jan 12, 2023	4.316	4.334	4.205	4.306	18,513,648	+0.09(+2.19%)
Jan 11, 2023	4.269	4.297	4.205	4.214	14,173,247	-0.05(-1.08%)
Jan 10, 2023	4.186	4.269	4.159	4.260	29,933,626	+0.08(+1.99%)
Jan 09, 2023	4.279	4.297	4.168	4.177	14,458,054	-0.05(-1.09%)
Jan 06, 2023	4.131	4.242	4.066	4.223	21,428,640	+0.12(+2.93%)
Jan 05, 2023	4.103	4.117	4.034	4.103	19,241,914	-0.08(-1.99%)
Jan 04, 2023	4.029	4.214	4.011	4.186	29,721,036	+0.24(+6.09%)

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.