Kinross Gold Corporation (NY: KGC )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	3.292	3.354	3.255	3.284	30,005,314	-0.07(-2.21%)
Aug 30, 2016	3.555	3.588	3.317	3.358	25,623,838	-0.24(-6.64%)
Aug 29, 2016	3.490	3.646	3.465	3.596	17,097,474	+0.06(+1.63%)
Aug 26, 2016	3.629	3.769	3.457	3.539	28,886,448	-0.03(-0.92%)
Aug 25, 2016	3.473	3.613	3.399	3.572	18,636,046	+0.09(+2.60%)
Aug 24, 2016	3.819	3.827	3.432	3.481	35,325,584	-0.40(-10.38%)
Aug 23, 2016	3.992	4.008	3.843	3.885	24,630,266	-0.06(-1.46%)
Aug 22, 2016	3.967	4.000	3.896	3.942	21,969,112	-0.12(-2.84%)
Aug 19, 2016	4.074	4.140	4.016	4.057	18,936,620	-0.10(-2.38%)
Aug 18, 2016	4.181	4.205	4.099	4.156	18,195,774	+0.01(+0.20%)
Aug 17, 2016	4.181	4.201	4.008	4.148	21,413,296	-0.07(-1.75%)
Aug 16, 2016	4.312	4.312	4.189	4.222	18,213,450	-0.02(-0.58%)
Aug 15, 2016	4.304	4.333	4.222	4.247	19,548,324	-0.04(-0.96%)
Aug 12, 2016	4.477	4.502	4.271	4.288	19,228,474	-0.06(-1.33%)
Aug 11, 2016	4.477	4.535	4.329	4.345	20,493,372	-0.11(-2.40%)
Aug 10, 2016	4.551	4.576	4.419	4.452	20,946,714	+0.02(+0.37%)
Aug 09, 2016	4.444	4.510	4.371	4.436	15,036,637	-0.01(-0.19%)
Aug 08, 2016	4.321	4.510	4.312	4.444	15,639,313	+0.10(+2.27%)
Aug 05, 2016	4.378	4.436	4.296	4.345	18,770,770	-0.19(-4.17%)
Aug 04, 2016	4.485	4.576	4.469	4.535	16,254,440	+0.07(+1.47%)
Aug 03, 2016	4.510	4.518	4.419	4.469	15,246,274	-0.07(-1.63%)
Aug 02, 2016	4.337	4.551	4.296	4.543	25,712,634	+0.28(+6.56%)

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.