Kinross Gold Corporation (NY: KGC )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	3.042	3.086	2.935	3.042	23,505,722	+0.04(+1.19%)
Jul 28, 2022	2.917	3.006	2.841	3.006	38,846,968	+0.12(+4.33%)
Jul 27, 2022	2.801	2.890	2.761	2.881	20,843,218	+0.11(+3.86%)
Jul 26, 2022	2.801	2.850	2.747	2.774	23,775,174	-0.02(-0.64%)
Jul 25, 2022	2.917	2.917	2.756	2.792	26,158,692	-0.11(-3.69%)
Jul 22, 2022	2.952	3.068	2.890	2.899	27,608,424	+0.00(+0.00%)
Jul 21, 2022	2.872	2.944	2.828	2.899	21,041,398	+0.03(+0.93%)
Jul 20, 2022	2.926	2.961	2.863	2.872	17,468,076	-0.05(-1.83%)
Jul 19, 2022	2.908	2.970	2.863	2.926	22,414,970	+0.06(+2.18%)
Jul 18, 2022	2.819	2.908	2.792	2.863	29,835,118	+0.11(+3.88%)
Jul 15, 2022	2.845	2.845	2.676	2.756	22,933,838	-0.04(-1.28%)
Jul 14, 2022	2.872	2.872	2.712	2.792	34,824,016	-0.20(-6.57%)
Jul 13, 2022	2.872	3.077	2.872	2.988	21,584,554	+0.08(+2.76%)
Jul 12, 2022	2.961	2.997	2.863	2.908	14,593,832	-0.06(-2.10%)
Jul 11, 2022	2.952	3.051	2.917	2.970	11,949,892	-0.02(-0.60%)
Jul 08, 2022	3.015	3.051	2.935	2.988	19,306,788	-0.04(-1.18%)
Jul 07, 2022	2.997	3.095	2.970	3.024	19,337,518	+0.04(+1.50%)
Jul 06, 2022	3.015	3.024	2.872	2.979	23,687,648	-0.01(-0.30%)
Jul 05, 2022	3.202	3.229	2.903	2.988	34,720,792	-0.31(-9.46%)
Jul 01, 2022	3.167	3.323	3.122	3.300	20,227,720	+0.11(+3.35%)
Jun 30, 2022	3.309	3.336	3.167	3.193	21,139,290	-0.15(-4.53%)
Jun 29, 2022	3.425	3.425	3.274	3.345	19,641,372	-0.05(-1.57%)
Jun 28, 2022	3.666	3.693	3.390	3.398	28,487,524	-0.26(-7.07%)
Jun 27, 2022	3.604	3.657	3.523	3.657	17,969,948	+0.09(+2.50%)
Jun 24, 2022	3.541	3.586	3.416	3.568	24,860,906	+0.03(+0.76%)
Jun 23, 2022	3.720	3.742	3.523	3.541	28,787,092	-0.19(-5.02%)
Jun 22, 2022	3.755	3.862	3.702	3.729	19,957,482	-0.02(-0.48%)
Jun 21, 2022	3.621	3.831	3.613	3.746	28,390,928	+0.09(+2.44%)
Jun 17, 2022	3.675	3.760	3.581	3.657	108,950,808	-0.04(-0.97%)
Jun 16, 2022	3.621	3.751	3.532	3.693	50,155,368	+0.01(+0.24%)
Jun 15, 2022	3.684	3.791	3.555	3.684	46,135,608	+0.04(+1.23%)
Jun 14, 2022	3.800	3.800	3.559	3.639	42,427,592	-0.14(-3.77%)
Jun 13, 2022	3.934	3.987	3.773	3.782	45,602,820	-0.26(-6.40%)
Jun 10, 2022	3.782	4.076	3.729	4.041	18,381,264	+0.19(+4.86%)
Jun 09, 2022	3.978	3.987	3.853	3.853	18,987,478	-0.16(-4.00%)
Jun 08, 2022	4.005	4.050	3.951	4.014	14,635,174	-0.01(-0.22%)
Jun 07, 2022	3.969	4.028	3.943	4.023	8,515,336	+0.03(+0.67%)
Jun 06, 2022	4.112	4.112	3.943	3.996	15,417,729	-0.06(-1.54%)
Jun 03, 2022	4.130	4.179	4.032	4.059	20,950,152	-0.12(-2.99%)
Jun 02, 2022	4.005	4.219	4.005	4.183	16,069,410	+0.23(+5.87%)
Jun 01, 2022	4.032	4.041	3.907	3.951	12,834,638	-0.00(-0.05%)
May 31, 2022	3.980	4.068	3.901	3.953	17,377,734	-0.04(-1.10%)
May 27, 2022	4.085	4.103	3.981	3.997	12,420,551	-0.04(-0.87%)
May 26, 2022	4.006	4.074	3.971	4.033	16,181,668	+0.01(+0.22%)
May 25, 2022	3.980	4.076	3.949	4.024	21,118,568	-0.04(-0.87%)
May 24, 2022	3.962	4.085	3.945	4.059	16,451,115	+0.10(+2.44%)
May 23, 2022	4.041	4.076	3.918	3.962	9,104,228	+0.01(+0.22%)
May 20, 2022	3.997	4.037	3.859	3.953	17,293,682	-0.01(-0.22%)
May 19, 2022	3.874	4.006	3.848	3.962	25,709,000	+0.18(+4.88%)
May 18, 2022	3.787	3.857	3.716	3.778	22,894,542	-0.06(-1.60%)
May 17, 2022	3.830	3.892	3.760	3.839	18,131,980	+0.08(+2.10%)
May 16, 2022	3.646	3.804	3.646	3.760	21,423,070	+0.11(+2.88%)
May 13, 2022	3.541	3.664	3.444	3.655	36,797,804	+0.09(+2.46%)
May 12, 2022	3.716	3.725	3.461	3.567	33,195,404	-0.23(-6.02%)
May 11, 2022	4.024	4.072	3.743	3.795	34,145,880	-0.22(-5.47%)
May 10, 2022	4.076	4.103	3.912	4.015	29,833,464	-0.02(-0.44%)
May 09, 2022	4.191	4.226	3.997	4.033	25,238,254	-0.29(-6.71%)
May 06, 2022	4.358	4.384	4.270	4.322	17,725,720	-0.07(-1.60%)
May 05, 2022	4.577	4.577	4.305	4.393	23,622,512	-0.16(-3.47%)
May 04, 2022	4.437	4.560	4.366	4.551	18,972,408	+0.11(+2.57%)
May 03, 2022	4.393	4.507	4.366	4.437	17,544,926	+0.06(+1.41%)

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.