Kinross Gold Corporation (NY: KGC )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	3.602	3.742	3.578	3.733	16,416,503	+0.16(+4.35%)
Aug 30, 2017	3.602	3.647	3.562	3.578	16,405,040	-0.03(-0.91%)
Aug 29, 2017	3.684	3.709	3.553	3.611	29,348,904	+0.01(+0.23%)
Aug 28, 2017	3.521	3.602	3.480	3.602	14,564,997	+0.12(+3.53%)
Aug 25, 2017	3.488	3.516	3.426	3.480	8,491,502	+0.01(+0.24%)
Aug 24, 2017	3.447	3.492	3.439	3.471	6,776,403	+0.00(+0.00%)
Aug 23, 2017	3.439	3.471	3.409	3.471	8,417,888	+0.05(+1.44%)
Aug 22, 2017	3.480	3.504	3.414	3.422	10,349,316	-0.08(-2.34%)
Aug 21, 2017	3.488	3.545	3.484	3.504	9,709,904	+0.02(+0.71%)
Aug 18, 2017	3.627	3.684	3.455	3.480	17,482,334	-0.10(-2.75%)
Aug 17, 2017	3.602	3.624	3.545	3.578	9,179,105	-0.01(-0.23%)
Aug 16, 2017	3.422	3.627	3.422	3.586	18,172,816	+0.17(+5.04%)
Aug 15, 2017	3.357	3.447	3.349	3.414	8,491,683	+0.00(+0.00%)
Aug 14, 2017	3.373	3.447	3.357	3.414	11,127,503	-0.01(-0.24%)
Aug 11, 2017	3.488	3.529	3.402	3.422	20,283,544	-0.06(-1.65%)
Aug 10, 2017	3.496	3.512	3.455	3.480	10,203,409	+0.05(+1.43%)
Aug 09, 2017	3.463	3.529	3.406	3.431	19,118,002	+0.05(+1.45%)
Aug 08, 2017	3.422	3.455	3.349	3.381	14,900,707	+0.00(+0.00%)
Aug 07, 2017	3.398	3.463	3.365	3.381	10,392,358	-0.04(-1.20%)
Aug 04, 2017	3.504	3.525	3.357	3.422	19,846,360	-0.11(-3.24%)
Aug 03, 2017	3.496	3.643	3.431	3.537	20,603,408	+0.16(+4.85%)
Aug 02, 2017	3.349	3.463	3.332	3.373	18,866,724	+0.00(+0.00%)
Aug 01, 2017	3.373	3.422	3.324	3.373	11,075,372	+0.00(+0.00%)
Jul 31, 2017	3.447	3.467	3.365	3.373	13,694,682	-0.07(-2.14%)
Jul 28, 2017	3.414	3.480	3.390	3.447	12,261,298	+0.07(+2.18%)
Jul 27, 2017	3.562	3.562	3.357	3.373	18,976,924	-0.12(-3.51%)
Jul 26, 2017	3.349	3.557	3.340	3.496	16,698,027	+0.13(+3.89%)
Jul 25, 2017	3.373	3.422	3.332	3.365	14,296,932	-0.01(-0.24%)
Jul 24, 2017	3.480	3.480	3.340	3.373	7,867,298	-0.08(-2.37%)
Jul 21, 2017	3.422	3.471	3.398	3.455	12,906,862	+0.06(+1.69%)
Jul 20, 2017	3.373	3.439	3.365	3.398	9,785,933	+0.02(+0.48%)
Jul 19, 2017	3.349	3.406	3.308	3.381	8,270,266	+0.06(+1.72%)
Jul 18, 2017	3.324	3.365	3.287	3.324	9,924,591	+0.06(+1.75%)
Jul 17, 2017	3.250	3.300	3.226	3.267	6,503,871	+0.07(+2.31%)
Jul 14, 2017	3.193	3.250	3.185	3.193	12,378,353	+0.07(+2.36%)
Jul 13, 2017	3.169	3.201	3.091	3.119	13,445,627	-0.07(-2.31%)
Jul 12, 2017	3.300	3.316	3.185	3.193	15,482,408	-0.07(-2.26%)
Jul 11, 2017	3.267	3.275	3.197	3.267	8,129,268	-0.02(-0.50%)
Jul 10, 2017	3.119	3.283	3.078	3.283	11,998,522	+0.14(+4.43%)
Jul 07, 2017	3.177	3.185	3.054	3.144	15,487,737	-0.06(-1.79%)
Jul 06, 2017	3.234	3.242	3.177	3.201	9,231,879	-0.04(-1.26%)
Jul 05, 2017	3.226	3.267	3.169	3.242	18,320,792	-0.01(-0.25%)
Jul 03, 2017	3.250	3.283	3.234	3.250	4,599,885	-0.08(-2.46%)
Jun 30, 2017	3.291	3.373	3.263	3.332	10,743,888	+0.06(+1.75%)
Jun 29, 2017	3.324	3.365	3.267	3.275	16,110,474	-0.09(-2.68%)
Jun 28, 2017	3.414	3.431	3.324	3.365	10,687,763	-0.01(-0.24%)
Jun 27, 2017	3.504	3.521	3.365	3.373	9,438,560	-0.10(-2.83%)
Jun 26, 2017	3.422	3.512	3.406	3.471	9,453,390	+0.00(+0.00%)
Jun 23, 2017	3.390	3.480	3.365	3.471	11,059,539	+0.10(+2.91%)
Jun 22, 2017	3.373	3.398	3.328	3.373	10,600,843	+0.07(+2.23%)
Jun 21, 2017	3.234	3.332	3.218	3.300	12,286,125	+0.06(+1.77%)
Jun 20, 2017	3.283	3.340	3.209	3.242	12,254,057	-0.07(-1.98%)
Jun 19, 2017	3.324	3.365	3.291	3.308	9,831,966	-0.04(-1.22%)
Jun 16, 2017	3.381	3.406	3.332	3.349	18,206,428	+0.00(+0.00%)
Jun 15, 2017	3.349	3.369	3.300	3.349	11,412,918	-0.03(-0.97%)
Jun 14, 2017	3.578	3.611	3.353	3.381	19,115,274	-0.11(-3.28%)
Jun 13, 2017	3.512	3.537	3.447	3.496	15,274,542	-0.02(-0.70%)
Jun 12, 2017	3.537	3.611	3.496	3.521	13,571,646	-0.02(-0.69%)
Jun 09, 2017	3.578	3.619	3.521	3.545	16,229,438	-0.10(-2.70%)
Jun 08, 2017	3.733	3.758	3.562	3.643	22,073,470	-0.16(-4.09%)
Jun 07, 2017	3.733	3.815	3.684	3.799	23,238,430	+0.01(+0.22%)
Jun 06, 2017	3.545	3.791	3.529	3.791	27,626,242	+0.32(+9.20%)
Jun 05, 2017	3.529	3.545	3.431	3.471	14,028,518	-0.06(-1.62%)
Jun 02, 2017	3.570	3.586	3.521	3.529	11,819,752	+0.00(+0.00%)

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.