Kinross Gold Corporation (NY: KGC )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		2.452	2.452	2.452	0	+0.01(+0.33%)
Aug 30, 2018	2.452	2.468	2.427	2.443	6,309,947	-0.03(-1.32%)
Aug 29, 2018	2.427	2.492	2.427	2.476	6,849,738	+0.05(+2.02%)
Aug 28, 2018	2.501	2.517	2.415	2.427	8,543,165	-0.04(-1.66%)
Aug 27, 2018	2.452	2.517	2.452	2.468	7,365,015	+0.02(+1.00%)
Aug 24, 2018	2.386	2.492	2.378	2.443	10,974,833	+0.08(+3.46%)
Aug 23, 2018	2.394	2.394	2.329	2.362	9,494,099	-0.02(-0.69%)
Aug 22, 2018	2.362	2.403	2.345	2.378	7,967,010	+0.03(+1.39%)
Aug 21, 2018	2.345	2.370	2.305	2.345	9,006,770	+0.00(+0.00%)
Aug 20, 2018	2.345	2.390	2.305	2.345	15,884,641	-0.02(-0.69%)
Aug 17, 2018	2.313	2.435	2.309	2.362	17,697,496	+0.07(+2.85%)
Aug 16, 2018	2.354	2.394	2.282	2.296	13,253,943	-0.04(-1.75%)
Aug 15, 2018	2.476	2.484	2.272	2.337	20,531,946	-0.18(-7.14%)
Aug 14, 2018	2.550	2.566	2.501	2.517	6,467,119	-0.02(-0.96%)
Aug 13, 2018	2.558	2.574	2.501	2.542	13,332,919	-0.03(-1.27%)
Aug 10, 2018	2.656	2.656	2.566	2.574	11,090,227	-0.07(-2.78%)
Aug 09, 2018	2.697	2.729	2.623	2.648	9,428,945	-0.05(-1.82%)
Aug 08, 2018	2.729	2.738	2.672	2.697	8,038,860	-0.02(-0.60%)
Aug 07, 2018	2.819	2.819	2.713	2.713	8,042,414	-0.07(-2.64%)
Aug 06, 2018	2.787	2.828	2.787	2.787	3,676,672	-0.02(-0.58%)
Aug 03, 2018	2.819	2.877	2.795	2.803	7,102,860	+0.01(+0.29%)
Aug 02, 2018	2.885	2.901	2.779	2.795	10,942,779	-0.12(-4.20%)
Aug 01, 2018	2.917	2.958	2.909	2.917	4,565,147	-0.02(-0.83%)
Jul 31, 2018	2.942	2.966	2.926	2.942	7,759,329	+0.00(+0.00%)
Jul 30, 2018	2.934	2.966	2.917	2.942	6,019,555	+0.01(+0.28%)
Jul 27, 2018	2.950	2.991	2.926	2.934	6,282,504	+0.00(+0.00%)
Jul 26, 2018	2.975	3.007	2.934	2.934	9,010,324	-0.07(-2.45%)
Jul 25, 2018	3.007	3.021	2.942	3.007	7,366,176	+0.01(+0.27%)
Jul 24, 2018	2.999	3.024	2.983	2.999	8,370,870	+0.02(+0.82%)
Jul 23, 2018	2.983	3.007	2.950	2.975	5,924,037	-0.04(-1.36%)
Jul 20, 2018	3.007	3.048	2.991	3.015	7,080,059	+0.04(+1.37%)
Jul 19, 2018	2.983	3.065	2.966	2.975	10,329,883	-0.06(-1.89%)
Jul 18, 2018	3.056	3.093	3.024	3.032	5,827,886	-0.04(-1.33%)
Jul 17, 2018	3.032	3.097	3.015	3.073	6,489,034	+0.02(+0.80%)
Jul 16, 2018	3.056	3.094	3.048	3.048	3,880,374	-0.03(-1.06%)
Jul 13, 2018	3.048	3.114	3.024	3.081	3,974,050	-0.02(-0.53%)
Jul 12, 2018	3.097	3.157	3.081	3.097	5,510,412	+0.01(+0.26%)
Jul 11, 2018	3.130	3.171	3.056	3.089	6,241,406	-0.09(-2.83%)
Jul 10, 2018	3.154	3.187	3.130	3.179	3,522,228	+0.01(+0.26%)
Jul 09, 2018	3.228	3.236	3.171	3.171	6,713,374	-0.04(-1.27%)
Jul 06, 2018	3.146	3.216	3.146	3.212	7,898,707	+0.05(+1.55%)
Jul 05, 2018	3.163	3.179	3.130	3.163	10,690,659	+0.02(+0.78%)
Jul 03, 2018		3.138	3.138	3.138	0	+0.10(+3.23%)
Jul 02, 2018	3.032	3.122	3.024	3.040	4,942,319	-0.03(-1.06%)
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%)

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.