Kinross Gold Corporation (NY: KGC )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	4.593	4.603	4.411	4.564	16,264,164	-0.01(-0.21%)
Jun 29, 2023	4.373	4.603	4.344	4.574	17,763,606	+0.16(+3.69%)
Jun 28, 2023	4.373	4.459	4.373	4.411	7,086,096	-0.02(-0.43%)
Jun 27, 2023	4.478	4.507	4.359	4.430	8,550,285	-0.02(-0.43%)
Jun 26, 2023	4.450	4.478	4.402	4.450	5,775,872	+0.04(+0.87%)
Jun 23, 2023	4.440	4.545	4.392	4.411	7,584,768	-0.01(-0.22%)
Jun 22, 2023	4.373	4.454	4.363	4.421	7,994,104	-0.04(-0.86%)
Jun 21, 2023	4.392	4.478	4.344	4.459	7,034,661	+0.02(+0.43%)
Jun 20, 2023	4.603	4.612	4.430	4.440	10,927,795	-0.23(-4.92%)
Jun 16, 2023	4.689	4.770	4.627	4.670	32,874,558	+0.01(+0.21%)
Jun 15, 2023	4.622	4.679	4.612	4.660	7,768,774	+0.02(+0.41%)
Jun 14, 2023	4.727	4.746	4.593	4.641	10,410,070	-0.01(-0.21%)
Jun 13, 2023	4.727	4.756	4.631	4.651	11,148,755	+0.02(+0.41%)
Jun 12, 2023	4.622	4.660	4.585	4.631	16,325,773	-0.01(-0.21%)
Jun 09, 2023	4.603	4.703	4.564	4.641	9,766,479	+0.03(+0.62%)
Jun 08, 2023	4.574	4.665	4.564	4.612	13,446,723	+0.11(+2.55%)
Jun 07, 2023	4.622	4.737	4.459	4.497	15,326,448	-0.13(-2.89%)
Jun 06, 2023	4.641	4.651	4.555	4.631	8,595,712	-0.01(-0.21%)
Jun 05, 2023	4.612	4.660	4.584	4.641	5,947,281	+0.00(+0.00%)
Jun 02, 2023	4.679	4.737	4.593	4.641	11,028,693	-0.04(-0.82%)
Jun 01, 2023	4.517	4.737	4.497	4.679	9,560,487	+0.17(+3.82%)
May 31, 2023	4.440	4.584	4.421	4.507	12,505,725	+0.12(+2.62%)
May 30, 2023	4.486	4.495	4.354	4.392	8,683,648	-0.08(-1.69%)
May 26, 2023	4.467	4.524	4.429	4.467	9,169,906	+0.07(+1.50%)
May 25, 2023	4.543	4.561	4.364	4.401	12,302,865	-0.20(-4.30%)
May 24, 2023	4.797	4.797	4.590	4.599	10,098,892	-0.16(-3.37%)
May 23, 2023	4.759	4.830	4.750	4.759	7,694,276	-0.07(-1.37%)
May 22, 2023	4.835	4.891	4.806	4.825	5,878,989	-0.03(-0.58%)
May 19, 2023	4.835	4.868	4.684	4.854	14,335,891	+0.04(+0.78%)
May 18, 2023	4.872	4.891	4.763	4.816	17,122,578	-0.15(-3.04%)
May 17, 2023	4.967	4.993	4.901	4.967	18,920,814	+0.00(+0.00%)
May 16, 2023	5.051	5.107	4.957	4.967	15,708,067	-0.13(-2.59%)
May 15, 2023	5.033	5.127	5.014	5.099	9,310,146	+0.10(+2.08%)
May 12, 2023	4.986	5.051	4.967	4.995	11,623,901	-0.03(-0.56%)
May 11, 2023	5.174	5.226	5.004	5.023	25,285,798	-0.21(-3.96%)
May 10, 2023	5.146	5.245	5.042	5.231	18,127,134	+0.22(+4.32%)
May 09, 2023	5.014	5.051	4.995	5.014	11,450,665	+0.01(+0.19%)
May 08, 2023	5.023	5.051	4.957	5.004	7,573,997	-0.01(-0.19%)
May 05, 2023	4.891	5.047	4.830	5.014	12,037,291	-0.02(-0.37%)
May 04, 2023	5.023	5.183	4.986	5.033	19,911,246	+0.06(+1.14%)
May 03, 2023	4.938	5.037	4.924	4.976	13,335,836	+0.04(+0.76%)
May 02, 2023	4.712	4.948	4.684	4.938	15,259,930	+0.21(+4.38%)
May 01, 2023	4.816	4.854	4.712	4.731	9,920,546	-0.03(-0.59%)
Apr 28, 2023	4.769	4.806	4.712	4.759	9,537,054	-0.02(-0.39%)
Apr 27, 2023	4.722	4.788	4.646	4.778	10,186,970	+0.07(+1.40%)
Apr 26, 2023	4.788	4.816	4.712	4.712	11,442,692	-0.02(-0.40%)
Apr 25, 2023	4.693	4.750	4.627	4.731	11,049,546	+0.00(+0.00%)
Apr 24, 2023	4.675	4.740	4.637	4.731	11,033,053	+0.06(+1.21%)
Apr 21, 2023	4.731	4.750	4.627	4.675	15,086,663	-0.11(-2.36%)
Apr 20, 2023	4.788	4.830	4.769	4.788	13,019,278	+0.03(+0.59%)
Apr 19, 2023	4.759	4.839	4.750	4.759	11,349,753	-0.12(-2.51%)
Apr 18, 2023	4.901	5.004	4.868	4.882	10,874,116	+0.02(+0.39%)
Apr 17, 2023	4.976	4.995	4.854	4.863	13,800,523	-0.17(-3.37%)
Apr 14, 2023	4.910	5.051	4.863	5.033	21,713,174	+0.02(+0.38%)
Apr 13, 2023	4.948	5.042	4.938	5.014	20,437,158	+0.15(+3.10%)
Apr 12, 2023	4.948	4.986	4.825	4.863	14,340,165	+0.02(+0.39%)
Apr 11, 2023	4.788	4.882	4.750	4.844	15,360,874	+0.15(+3.21%)
Apr 10, 2023	4.665	4.712	4.609	4.693	10,788,316	-0.06(-1.19%)
Apr 06, 2023	4.693	4.759	4.646	4.750	12,837,031	-0.01(-0.20%)
Apr 05, 2023	4.806	4.816	4.627	4.759	17,842,184	-0.02(-0.39%)
Apr 04, 2023	4.495	4.806	4.472	4.778	25,562,746	+0.29(+6.51%)

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.