Kinross Gold Corporation (NY: KGC )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	5.622	5.778	5.385	5.402	20,103,336	-0.32(-5.57%)
Apr 29, 2020	5.549	5.737	5.394	5.720	23,734,980	+0.08(+1.45%)
Apr 28, 2020	5.622	5.704	5.443	5.639	22,325,344	-0.05(-0.86%)
Apr 27, 2020	5.802	5.835	5.532	5.688	19,848,104	-0.11(-1.83%)
Apr 24, 2020	5.802	5.802	5.476	5.794	24,169,670	+0.18(+3.20%)
Apr 23, 2020	5.606	5.925	5.549	5.614	35,275,216	+0.14(+2.54%)
Apr 22, 2020	5.279	5.524	5.279	5.475	27,791,680	+0.41(+8.06%)
Apr 21, 2020	4.862	5.197	4.830	5.067	22,218,644	+0.02(+0.49%)
Apr 20, 2020	4.977	5.148	4.920	5.042	22,730,806	+0.09(+1.82%)
Apr 17, 2020	4.699	4.993	4.658	4.952	38,327,056	-0.07(-1.30%)
Apr 16, 2020	4.969	5.271	4.911	5.018	30,880,078	+0.13(+2.68%)
Apr 15, 2020	4.871	5.001	4.674	4.887	24,764,718	-0.13(-2.61%)
Apr 14, 2020	5.157	5.426	4.862	5.018	39,554,428	-0.20(-3.76%)
Apr 13, 2020	4.609	5.189	4.429	5.214	35,469,296	+0.62(+13.52%)
Apr 09, 2020	4.299	4.609	4.299	4.593	24,751,164	+0.43(+10.41%)
Apr 08, 2020	4.102	4.184	4.004	4.160	15,089,825	+0.07(+1.60%)
Apr 07, 2020	4.135	4.233	4.037	4.094	18,109,030	-0.07(-1.57%)
Apr 06, 2020	4.119	4.200	3.955	4.160	27,763,980	+0.19(+4.73%)
Apr 03, 2020	3.955	4.168	3.939	3.972	22,141,784	+0.02(+0.41%)
Apr 02, 2020	3.702	4.021	3.665	3.955	32,734,452	+0.34(+9.50%)
Apr 01, 2020	3.318	3.637	3.269	3.612	25,463,234	+0.36(+11.06%)
Mar 31, 2020	3.277	3.489	3.252	3.252	21,721,950	-0.08(-2.45%)
Mar 30, 2020	3.465	3.677	3.228	3.334	22,078,460	-0.11(-3.32%)
Mar 27, 2020	3.686	3.767	3.371	3.449	28,079,208	-0.35(-9.25%)
Mar 26, 2020	3.923	4.102	3.702	3.800	34,567,164	-0.01(-0.21%)
Mar 25, 2020	3.669	3.955	3.518	3.808	41,351,888	+0.09(+2.42%)
Mar 24, 2020	3.645	3.816	3.400	3.718	47,946,380	+0.49(+15.19%)
Mar 23, 2020	3.154	3.408	2.999	3.228	51,970,620	+0.28(+9.42%)
Mar 20, 2020	3.457	3.489	2.917	2.950	36,920,676	-0.27(-8.38%)
Mar 19, 2020	3.293	3.753	2.885	3.220	34,975,064	-0.10(-2.96%)
Mar 18, 2020	3.677	3.923	3.277	3.318	31,326,250	-0.57(-14.71%)
Mar 17, 2020	3.228	4.029	3.203	3.890	44,130,356	+0.62(+19.00%)
Mar 16, 2020	2.419	3.422	2.223	3.269	53,332,264	+0.43(+15.27%)
Mar 13, 2020	3.481	3.481	2.811	2.836	38,428,988	-0.49(-14.74%)
Mar 12, 2020	3.252	3.726	3.073	3.326	34,834,252	-0.60(-15.38%)
Mar 11, 2020	4.168	4.258	3.882	3.931	28,905,108	-0.33(-7.68%)
Mar 10, 2020	4.241	4.315	4.021	4.258	43,820,744	+0.02(+0.58%)
Mar 09, 2020	4.331	4.511	4.217	4.233	21,692,652	-0.32(-7.00%)
Mar 06, 2020	4.715	4.728	4.364	4.552	47,525,468	-0.13(-2.79%)
Mar 05, 2020	4.593	4.699	4.462	4.683	36,502,636	+0.16(+3.62%)
Mar 04, 2020	4.544	4.609	4.388	4.519	19,117,270	+0.02(+0.36%)
Mar 03, 2020	4.380	4.683	4.290	4.503	39,347,196	+0.18(+4.16%)
Mar 02, 2020	4.258	4.348	4.143	4.323	29,822,440	+0.22(+5.38%)
Feb 28, 2020	4.111	4.213	3.874	4.102	41,979,376	-0.26(-5.99%)
Feb 27, 2020	4.781	4.789	4.339	4.364	44,200,860	-0.34(-7.29%)
Feb 26, 2020	4.617	4.805	4.593	4.707	26,413,610	+0.05(+1.05%)
Feb 25, 2020	4.740	4.944	4.658	4.658	33,430,110	-0.20(-4.04%)
Feb 24, 2020	5.124	5.124	4.764	4.854	45,968,248	-0.02(-0.34%)
Feb 21, 2020	4.666	4.887	4.642	4.871	28,980,208	+0.30(+6.62%)
Feb 20, 2020	4.519	4.691	4.519	4.568	24,595,868	+0.02(+0.36%)
Feb 19, 2020	4.397	4.552	4.315	4.552	29,064,480	+0.20(+4.70%)
Feb 18, 2020	4.168	4.356	4.119	4.348	21,043,442	+0.22(+5.35%)
Feb 14, 2020	4.200	4.225	4.111	4.127	22,679,592	-0.07(-1.75%)
Feb 13, 2020	4.200	4.258	4.135	4.200	22,853,118	+0.11(+2.80%)
Feb 12, 2020	4.070	4.135	4.029	4.086	11,147,145	+0.01(+0.20%)
Feb 11, 2020	4.070	4.143	4.021	4.078	15,622,557	-0.01(-0.20%)
Feb 10, 2020	4.045	4.143	3.980	4.086	18,656,550	+0.06(+1.42%)
Feb 07, 2020	4.200	4.217	4.005	4.029	17,893,774	-0.13(-3.14%)
Feb 06, 2020	4.135	4.184	4.070	4.160	14,039,466	+0.08(+2.00%)
Feb 05, 2020	4.012	4.127	3.976	4.078	13,608,177	+0.06(+1.42%)
Feb 04, 2020	4.004	4.062	3.972	4.021	18,551,622	-0.07(-1.80%)

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.