Kinross Gold Corporation (NY: KGC )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	3.007	3.097	3.007	3.073	8,334,864	+0.07(+2.45%)
Jun 28, 2018	2.991	3.024	2.975	2.999	5,160,916	+0.00(+0.00%)
Jun 27, 2018	3.007	3.081	2.991	2.999	8,223,571	-0.06(-1.87%)
Jun 26, 2018	2.983	3.089	2.966	3.056	8,412,820	+0.06(+1.91%)
Jun 25, 2018	3.040	3.061	2.995	2.999	6,070,473	-0.04(-1.34%)
Jun 22, 2018	3.040	3.089	3.032	3.040	6,183,783	+0.02(+0.81%)
Jun 21, 2018	3.007	3.065	3.007	3.015	5,563,921	-0.01(-0.27%)
Jun 20, 2018	3.032	3.073	3.015	3.024	4,881,780	-0.02(-0.80%)
Jun 19, 2018	3.024	3.089	3.015	3.048	5,367,437	+0.00(+0.00%)
Jun 18, 2018	3.015	3.065	3.007	3.048	4,839,150	+0.01(+0.27%)
Jun 15, 2018		3.056	3.097	3.040	23,094,680	-0.06(-1.85%)
Jun 14, 2018	3.073	3.105	3.048	3.097	7,108,552	+0.06(+1.88%)
Jun 13, 2018	3.032	3.073	2.991	3.040	7,379,785	+0.01(+0.27%)
Jun 12, 2018	2.966	3.065	2.966	3.032	8,199,524	+0.06(+1.92%)
Jun 11, 2018	2.917	2.991	2.917	2.975	7,370,742	+0.05(+1.68%)
Jun 08, 2018	2.893	2.934	2.885	2.926	5,044,427	+0.02(+0.85%)
Jun 07, 2018	2.917	2.934	2.885	2.901	7,997,420	-0.02(-0.84%)
Jun 06, 2018			2.901	2.926	10,023,852	+0.01(+0.28%)
Jun 05, 2018	2.926	2.958	2.885	2.917	5,511,946	+0.02(+0.56%)
Jun 04, 2018	2.942	2.950	2.901	2.901	3,609,431	-0.02(-0.84%)
Jun 01, 2018	2.926	2.958	2.901	2.926	8,214,398	-0.02(-0.56%)
May 31, 2018	2.983	2.991	2.942	2.942	4,871,946	-0.02(-0.83%)
May 30, 2018	2.934	2.999	2.909	2.966	5,383,178	+0.05(+1.68%)
May 29, 2018	2.909	2.966	2.893	2.917	8,327,473	-0.02(-0.83%)
May 25, 2018		2.942	2.942	2.942	0	-0.03(-1.10%)
May 24, 2018	2.958	2.999	2.942	2.975	5,956,544	+0.03(+1.11%)
May 23, 2018	2.917	2.958	2.909	2.942	5,334,945	+0.01(+0.28%)
May 22, 2018	2.966	2.991	2.909	2.934	7,822,474	-0.02(-0.83%)
May 21, 2018	2.926	2.966	2.909	2.958	7,059,365	+0.02(+0.84%)
May 18, 2018	2.901	2.958	2.877	2.934	9,235,294	+0.02(+0.84%)
May 17, 2018	2.934	2.942	2.860	2.909	10,541,839	+0.00(+0.00%)
May 16, 2018	2.975	2.991	2.909	2.909	9,352,027	-0.07(-2.20%)
May 15, 2018	2.975	2.991	2.942	2.975	14,234,838	-0.07(-2.15%)
May 14, 2018	3.056	3.093	3.024	3.040	8,191,052	-0.02(-0.53%)
May 11, 2018	3.065	3.073	3.036	3.056	8,549,553	+0.00(+0.00%)
May 10, 2018	3.065	3.114	3.041	3.056	13,421,220	+0.06(+1.91%)
May 09, 2018	3.146	3.163	2.885	2.999	31,336,972	-0.37(-10.92%)
May 08, 2018	3.277	3.367	3.212	3.367	12,815,024	+0.07(+2.23%)
May 07, 2018	3.293	3.342	3.269	3.293	8,737,712	+0.00(+0.00%)
May 04, 2018	3.252	3.318	3.228	3.293	10,695,511	+0.02(+0.50%)
May 03, 2018	3.277	3.301	3.244	3.277	8,789,232	+0.06(+1.78%)
May 02, 2018	3.236	3.285	3.212	3.220	10,288,242	+0.00(+0.00%)
May 01, 2018	3.163	3.232	3.130	3.220	10,907,432	+0.05(+1.55%)
Apr 30, 2018	3.203	3.228	3.163	3.171	9,678,316	-0.07(-2.02%)
Apr 27, 2018	3.203	3.244	3.203	3.236	4,230,764	+0.04(+1.28%)
Apr 26, 2018	3.195	3.252	3.187	3.195	9,754,768	+0.01(+0.26%)
Apr 25, 2018	3.163	3.203	3.146	3.187	8,120,686	-0.01(-0.26%)
Apr 24, 2018	3.163	3.212	3.154	3.195	7,038,904	+0.03(+1.03%)
Apr 23, 2018	3.105	3.187	3.097	3.163	8,748,985	+0.00(+0.00%)
Apr 20, 2018	3.130	3.171	3.089	3.163	6,877,371	+0.01(+0.26%)
Apr 19, 2018	3.179	3.212	3.130	3.154	7,858,350	-0.03(-1.03%)
Apr 18, 2018	3.220	3.269	3.175	3.187	13,998,340	+0.02(+0.77%)
Apr 17, 2018	3.122	3.212	3.114	3.163	10,901,049	+0.02(+0.78%)
Apr 16, 2018	3.146	3.171	3.114	3.138	15,416,542	+0.02(+0.52%)
Apr 13, 2018	3.130	3.187	3.105	3.122	9,223,153	+0.02(+0.53%)
Apr 12, 2018	3.048	3.122	3.015	3.105	8,737,269	+0.02(+0.53%)
Apr 11, 2018	3.056	3.130	3.048	3.089	21,091,842	+0.09(+3.00%)
Apr 10, 2018	2.950	3.036	2.917	2.999	13,662,863	+0.04(+1.38%)
Apr 09, 2018	3.105	3.163	2.926	2.958	26,659,694	-0.28(-8.59%)
Apr 06, 2018	3.252	3.302	3.208	3.236	15,080,441	+0.00(+0.00%)
Apr 05, 2018	3.187	3.242	3.175	3.236	13,043,382	+0.02(+0.51%)
Apr 04, 2018	3.261	3.277	3.203	3.220	11,963,889	-0.02(-0.51%)
Apr 03, 2018	3.203	3.285	3.163	3.236	13,182,449	-0.01(-0.25%)

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.