Kinross Gold Corporation (NY: KGC )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	3.342	3.367	3.302	3.318	7,251,777	-0.05(-1.46%)
Apr 29, 2014	3.318	3.408	3.314	3.367	8,599,277	+0.07(+1.98%)
Apr 28, 2014	3.408	3.416	3.293	3.302	9,621,844	-0.11(-3.35%)
Apr 25, 2014	3.367	3.416	3.342	3.416	6,788,459	+0.07(+2.20%)
Apr 24, 2014	3.359	3.432	3.334	3.342	8,709,028	-0.06(-1.68%)
Apr 23, 2014	3.359	3.473	3.351	3.400	11,015,608	+0.05(+1.46%)
Apr 22, 2014	3.334	3.367	3.306	3.351	11,299,471	+0.00(+0.00%)
Apr 21, 2014	3.326	3.351	3.252	3.351	10,373,559	+0.02(+0.74%)
Apr 17, 2014	3.367	3.326	3.326	3.326	7,745,048	-0.04(-1.21%)
Apr 16, 2014	3.367	3.400	3.342	3.367	12,723,117	+0.02(+0.49%)
Apr 15, 2014	3.334	3.375	3.285	3.351	11,842,642	-0.03(-0.97%)
Apr 14, 2014	3.457	3.481	3.367	3.383	11,038,234	-0.03(-0.96%)
Apr 11, 2014	3.432	3.473	3.383	3.416	15,963,872	-0.03(-0.95%)
Apr 10, 2014	3.514	3.538	3.416	3.449	13,506,019	-0.07(-1.86%)
Apr 09, 2014	3.449	3.555	3.424	3.514	10,550,510	+0.06(+1.66%)
Apr 08, 2014	3.538	3.547	3.416	3.457	18,021,336	-0.02(-0.70%)
Apr 07, 2014	3.514	3.563	3.424	3.481	13,334,449	-0.03(-0.93%)
Apr 04, 2014	3.555	3.588	3.489	3.514	21,749,424	+0.07(+2.14%)
Apr 03, 2014	3.465	3.489	3.408	3.440	13,916,034	-0.05(-1.41%)
Apr 02, 2014	3.473	3.571	3.457	3.489	18,490,116	+0.09(+2.64%)
Apr 01, 2014	3.449	3.473	3.342	3.400	17,250,046	+0.02(+0.48%)
Mar 31, 2014	3.473	3.473	3.334	3.383	16,204,692	-0.06(-1.66%)
Mar 28, 2014	3.416	3.522	3.342	3.440	25,777,662	+0.12(+3.69%)
Mar 27, 2014	3.449	3.522	3.273	3.318	32,318,758	-0.16(-4.47%)
Mar 26, 2014	3.694	3.702	3.432	3.473	21,026,452	-0.20(-5.34%)
Mar 25, 2014	3.743	3.775	3.645	3.669	15,134,396	-0.06(-1.54%)
Mar 24, 2014	3.857	3.886	3.686	3.726	14,451,761	-0.20(-5.00%)
Mar 21, 2014	3.972	4.004	3.894	3.923	28,300,558	+0.00(+0.00%)
Mar 20, 2014	3.882	4.012	3.874	3.923	10,997,719	+0.00(+0.00%)
Mar 19, 2014	3.988	4.037	3.906	3.923	16,109,121	-0.13(-3.23%)
Mar 18, 2014	3.972	4.094	3.947	4.053	12,086,738	+0.02(+0.40%)
Mar 17, 2014	4.225	4.225	4.029	4.037	11,166,676	-0.19(-4.45%)
Mar 14, 2014	4.315	4.331	4.200	4.225	12,605,554	-0.05(-1.15%)
Mar 13, 2014	4.053	4.274	4.029	4.274	16,040,890	+0.23(+5.66%)
Mar 12, 2014	4.045	4.078	4.004	4.045	9,529,242	+0.07(+1.64%)
Mar 11, 2014	4.062	4.086	3.947	3.980	11,668,430	-0.04(-1.02%)
Mar 10, 2014	4.004	4.086	3.980	4.021	8,478,635	+0.02(+0.61%)
Mar 07, 2014	4.004	4.070	3.963	3.996	12,317,261	-0.08(-2.00%)
Mar 06, 2014	4.127	4.168	4.033	4.078	19,742,224	-0.06(-1.38%)
Mar 05, 2014	4.209	4.241	4.119	4.135	13,129,587	-0.07(-1.75%)
Mar 04, 2014	4.200	4.245	4.160	4.209	9,822,111	-0.03(-0.77%)
Mar 03, 2014	4.266	4.413	4.213	4.241	13,026,005	-0.02(-0.57%)
Feb 28, 2014	4.270	4.311	4.217	4.266	8,993,918	+0.04(+0.97%)
Feb 27, 2014	4.225	4.307	4.168	4.225	8,580,008	+0.02(+0.39%)
Feb 26, 2014	4.209	4.282	4.172	4.209	9,745,216	-0.03(-0.77%)
Feb 25, 2014	4.298	4.372	4.233	4.241	11,038,110	-0.07(-1.52%)
Feb 24, 2014	4.323	4.397	4.305	4.307	8,427,509	+0.02(+0.57%)
Feb 21, 2014	4.339	4.388	4.249	4.282	10,399,420	-0.03(-0.76%)
Feb 20, 2014	4.111	4.343	4.086	4.315	18,583,406	+0.22(+5.39%)
Feb 19, 2014	4.168	4.254	4.062	4.094	12,593,690	-0.13(-3.09%)
Feb 18, 2014	4.323	4.331	4.160	4.225	10,649,029	-0.04(-0.96%)
Feb 14, 2014	4.339	4.266	4.266	4.266	18,932,680	+0.06(+1.36%)
Feb 13, 2014	4.094	4.256	4.004	4.209	27,618,742	+0.00(+0.00%)
Feb 12, 2014	4.425	4.446	4.184	4.209	17,331,356	-0.18(-4.10%)
Feb 11, 2014	4.184	4.413	4.176	4.388	21,345,506	+0.23(+5.50%)
Feb 10, 2014	4.004	4.176	3.996	4.160	19,315,002	+0.22(+5.60%)
Feb 07, 2014	3.784	3.988	3.767	3.939	11,888,745	+0.20(+5.24%)
Feb 06, 2014	3.751	3.775	3.686	3.743	5,599,162	+0.01(+0.22%)
Feb 05, 2014	3.816	3.841	3.735	3.735	9,232,164	-0.03(-0.87%)
Feb 04, 2014	3.706	3.775	3.686	3.767	8,451,568	+0.04(+1.10%)

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.