Kinross Gold Corporation (NY: KGC )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	4.208	4.217	3.987	4.004	19,802,870	-0.11(-2.78%)
Jun 29, 2016	4.143	4.217	4.110	4.118	17,835,148	+0.06(+1.41%)
Jun 28, 2016	4.110	4.184	4.054	4.061	19,034,318	-0.16(-3.69%)
Jun 27, 2016	4.208	4.298	4.069	4.217	19,396,492	+0.03(+0.78%)
Jun 24, 2016	4.487	4.495	4.061	4.184	28,252,764	+0.17(+4.29%)
Jun 23, 2016	3.987	4.061	3.955	4.012	10,618,981	-0.02(-0.61%)
Jun 22, 2016	3.881	4.053	3.840	4.036	13,621,759	+0.13(+3.35%)
Jun 21, 2016	3.897	3.955	3.856	3.905	11,102,108	-0.09(-2.25%)
Jun 20, 2016	3.914	4.036	3.844	3.995	16,459,495	-0.08(-2.01%)
Jun 17, 2016	4.192	4.229	3.987	4.077	74,342,064	-0.02(-0.60%)
Jun 16, 2016	4.454	4.454	4.077	4.102	21,883,174	-0.17(-4.02%)
Jun 15, 2016	4.192	4.380	4.086	4.274	16,118,341	+0.10(+2.35%)
Jun 14, 2016	4.249	4.323	4.106	4.176	17,616,622	-0.05(-1.16%)
Jun 13, 2016	4.372	4.388	4.118	4.225	17,308,696	-0.02(-0.39%)
Jun 10, 2016	4.388	4.495	4.200	4.241	19,623,664	-0.11(-2.45%)
Jun 09, 2016	4.225	4.364	4.184	4.348	17,075,466	+0.10(+2.31%)
Jun 08, 2016	4.249	4.307	4.208	4.249	17,755,020	+0.21(+5.27%)
Jun 07, 2016	4.028	4.073	3.987	4.036	12,947,129	-0.08(-1.99%)
Jun 06, 2016	4.110	4.151	3.963	4.118	21,511,164	+0.05(+1.21%)
Jun 03, 2016	3.832	4.110	3.807	4.069	21,730,046	+0.52(+14.78%)
Jun 02, 2016	3.529	3.602	3.488	3.545	13,475,168	+0.03(+0.93%)
Jun 01, 2016	3.537	3.611	3.414	3.512	15,258,268	+0.02(+0.70%)
May 31, 2016	3.463	3.652	3.439	3.488	19,223,372	+0.02(+0.71%)
May 27, 2016	3.668	3.463	3.463	3.463	21,593,138	-0.23(-6.21%)
May 26, 2016	3.774	3.824	3.668	3.693	12,849,241	+0.08(+2.27%)
May 25, 2016	3.529	3.660	3.455	3.611	13,056,479	+0.05(+1.38%)
May 24, 2016	3.750	3.889	3.553	3.562	27,978,552	-0.44(-11.04%)
May 23, 2016	3.930	4.110	3.881	4.004	10,612,828	-0.07(-1.61%)
May 20, 2016	4.053	4.102	3.938	4.069	14,803,591	+0.03(+0.81%)
May 19, 2016	3.832	4.077	3.758	4.036	27,944,652	+0.02(+0.41%)
May 18, 2016	4.257	4.405	3.987	4.020	21,429,674	-0.34(-7.71%)
May 17, 2016	4.315	4.479	4.233	4.356	13,723,075	+0.04(+0.95%)
May 16, 2016	4.364	4.429	4.241	4.315	15,475,542	+0.07(+1.74%)
May 13, 2016	4.208	4.356	4.167	4.241	20,126,232	+0.07(+1.77%)
May 12, 2016	4.323	4.360	4.102	4.167	18,131,320	-0.13(-3.05%)
May 11, 2016	4.741	4.749	4.036	4.298	36,119,692	-0.22(-4.89%)
May 10, 2016	4.249	4.569	4.167	4.519	21,721,766	+0.26(+6.15%)
May 09, 2016	4.331	4.421	4.249	4.257	21,097,774	-0.32(-6.98%)
May 06, 2016	4.446	4.724	4.413	4.577	28,360,360	+0.25(+5.67%)
May 05, 2016	4.282	4.429	4.242	4.331	21,104,066	+0.18(+4.34%)
May 04, 2016	4.323	4.470	4.118	4.151	24,076,328	-0.28(-6.28%)
May 03, 2016	4.552	4.663	4.380	4.429	27,663,328	-0.19(-4.08%)
May 02, 2016	4.741	4.765	4.540	4.618	25,548,578	-0.05(-1.05%)
Apr 29, 2016	4.348	4.667	4.339	4.667	29,829,334	+0.43(+10.25%)
Apr 28, 2016	3.922	4.241	3.897	4.233	24,747,754	+0.38(+10.00%)
Apr 27, 2016	3.873	3.893	3.766	3.848	18,093,878	+0.02(+0.43%)
Apr 26, 2016	3.832	3.881	3.742	3.832	12,751,115	+0.04(+1.08%)
Apr 25, 2016	3.799	3.848	3.701	3.791	12,743,676	-0.01(-0.22%)
Apr 22, 2016	3.815	3.897	3.750	3.799	16,873,704	-0.04(-1.07%)
Apr 21, 2016	3.824	3.897	3.733	3.840	23,509,524	+0.15(+3.99%)
Apr 20, 2016	3.807	3.914	3.668	3.693	28,018,326	-0.06(-1.53%)
Apr 19, 2016	3.635	3.774	3.619	3.750	16,330,314	+0.21(+6.02%)
Apr 18, 2016	3.570	3.582	3.480	3.537	11,324,003	+0.06(+1.65%)
Apr 15, 2016	3.422	3.516	3.357	3.480	10,804,685	+0.10(+2.91%)
Apr 14, 2016	3.512	3.570	3.259	3.381	24,078,528	-0.16(-4.62%)
Apr 13, 2016	3.471	3.676	3.447	3.545	26,771,628	-0.11(-2.91%)
Apr 12, 2016	3.480	3.660	3.398	3.652	26,369,886	+0.20(+5.69%)
Apr 11, 2016	3.332	3.480	3.308	3.455	20,553,258	+0.25(+7.93%)
Apr 08, 2016	3.128	3.242	3.119	3.201	21,221,398	+0.10(+3.17%)
Apr 07, 2016	3.005	3.152	2.997	3.103	27,422,124	+0.17(+5.87%)
Apr 06, 2016	2.857	2.931	2.825	2.931	18,474,890	+0.04(+1.42%)
Apr 05, 2016	2.849	2.907	2.771	2.890	17,266,814	+0.10(+3.52%)
Apr 04, 2016	2.825	2.841	2.710	2.792	15,733,607	-0.06(-2.01%)

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.