Kinross Gold Corporation (NY: KGC )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	4.074	4.165	4.033	4.083	13,376,812	-0.02(-0.40%)
Aug 29, 2019	4.206	4.247	4.025	4.099	21,294,366	-0.13(-3.11%)
Aug 28, 2019	4.239	4.300	4.157	4.230	16,466,202	+0.00(+0.00%)
Aug 27, 2019	4.091	4.280	4.083	4.230	17,922,928	+0.13(+3.21%)
Aug 26, 2019	4.157	4.181	4.074	4.099	11,455,223	-0.03(-0.80%)
Aug 23, 2019	3.869	4.140	3.840	4.132	22,379,172	+0.29(+7.48%)
Aug 22, 2019	3.828	3.902	3.812	3.844	11,822,964	-0.02(-0.43%)
Aug 21, 2019	3.902	3.922	3.832	3.861	15,382,611	-0.06(-1.47%)
Aug 20, 2019	3.869	3.951	3.820	3.918	11,884,490	+0.07(+1.71%)
Aug 19, 2019	3.844	3.918	3.762	3.853	18,475,170	-0.07(-1.88%)
Aug 16, 2019	3.968	4.025	3.894	3.927	15,775,494	-0.11(-2.65%)
Aug 15, 2019	3.894	4.058	3.853	4.033	22,844,578	+0.06(+1.45%)
Aug 14, 2019	4.058	4.115	3.972	3.976	21,517,112	-0.02(-0.41%)
Aug 13, 2019	4.165	4.165	3.885	3.992	27,482,656	-0.09(-2.21%)
Aug 12, 2019	4.206	4.239	4.066	4.083	19,760,412	-0.07(-1.58%)
Aug 09, 2019	4.198	4.247	4.132	4.148	16,878,420	-0.07(-1.75%)
Aug 08, 2019	4.107	4.239	4.033	4.222	27,488,464	+0.07(+1.58%)
Aug 07, 2019	4.099	4.230	4.083	4.157	34,181,124	+0.19(+4.76%)
Aug 06, 2019	3.853	3.976	3.820	3.968	25,139,570	+0.04(+1.05%)
Aug 05, 2019	3.869	4.017	3.861	3.927	23,908,568	+0.17(+4.60%)
Aug 02, 2019	3.639	3.803	3.606	3.754	26,475,824	+0.08(+2.24%)
Aug 01, 2019	3.278	3.680	3.237	3.672	47,898,264	+0.37(+11.19%)
Jul 31, 2019	3.508	3.524	3.286	3.302	25,821,596	-0.21(-5.86%)
Jul 30, 2019	3.499	3.524	3.458	3.508	12,893,546	+0.01(+0.23%)
Jul 29, 2019	3.499	3.516	3.409	3.499	23,409,344	+0.02(+0.47%)
Jul 26, 2019	3.467	3.508	3.417	3.483	8,139,740	+0.06(+1.68%)
Jul 25, 2019	3.491	3.508	3.409	3.425	13,611,540	-0.07(-2.11%)
Jul 24, 2019	3.458	3.533	3.434	3.499	13,571,807	+0.05(+1.43%)
Jul 23, 2019	3.475	3.540	3.393	3.450	15,437,183	-0.03(-0.94%)
Jul 22, 2019	3.549	3.577	3.475	3.483	14,267,196	-0.06(-1.62%)
Jul 19, 2019	3.516	3.598	3.442	3.540	15,449,972	+0.00(+0.00%)
Jul 18, 2019	3.401	3.573	3.352	3.540	18,920,470	+0.13(+3.86%)
Jul 17, 2019	3.294	3.413	3.278	3.409	12,466,157	+0.11(+3.49%)
Jul 16, 2019	3.310	3.348	3.278	3.294	8,036,247	-0.02(-0.50%)
Jul 15, 2019	3.327	3.352	3.278	3.310	8,283,896	-0.02(-0.49%)
Jul 12, 2019	3.319	3.343	3.278	3.327	9,551,753	+0.02(+0.75%)
Jul 11, 2019	3.384	3.393	3.253	3.302	13,574,607	-0.08(-2.43%)
Jul 10, 2019	3.269	3.393	3.212	3.384	17,854,958	+0.16(+5.10%)
Jul 09, 2019	3.138	3.228	3.122	3.220	11,697,102	+0.07(+2.35%)
Jul 08, 2019	3.154	3.195	3.113	3.146	10,308,488	+0.00(+0.00%)
Jul 05, 2019	3.072	3.167	3.048	3.146	13,583,399	-0.05(-1.54%)
Jul 03, 2019	3.171	3.204	3.122	3.195	11,188,856	+0.06(+1.83%)
Jul 02, 2019	3.056	3.154	3.035	3.138	18,421,166	+0.14(+4.66%)
Jul 01, 2019	3.072	3.080	2.990	2.998	16,081,623	-0.19(-5.93%)
Jun 28, 2019	3.171	3.228	3.138	3.187	11,087,571	+0.02(+0.52%)
Jun 27, 2019	3.122	3.191	3.083	3.171	11,868,784	+0.02(+0.52%)
Jun 26, 2019	3.122	3.245	3.097	3.154	16,460,676	-0.05(-1.54%)
Jun 25, 2019	3.269	3.294	3.130	3.204	26,513,850	-0.04(-1.27%)
Jun 24, 2019	3.171	3.253	3.146	3.245	22,253,730	+0.13(+4.22%)
Jun 21, 2019	3.122	3.158	3.031	3.113	44,993,416	-0.02(-0.79%)
Jun 20, 2019	3.113	3.228	3.089	3.138	22,924,720	+0.14(+4.66%)
Jun 19, 2019	2.924	3.007	2.887	2.998	18,338,562	+0.04(+1.39%)
Jun 18, 2019	2.933	2.998	2.883	2.957	16,327,485	+0.08(+2.86%)
Jun 17, 2019	2.892	2.920	2.801	2.875	14,476,361	-0.03(-1.13%)
Jun 14, 2019	2.965	3.039	2.867	2.908	14,555,336	-0.02(-0.84%)
Jun 13, 2019	2.867	2.957	2.859	2.933	9,152,592	+0.07(+2.29%)
Jun 12, 2019	2.859	2.908	2.842	2.867	9,123,151	+0.04(+1.45%)
Jun 11, 2019	2.818	2.842	2.777	2.826	8,893,696	+0.01(+0.29%)
Jun 10, 2019	2.801	2.834	2.760	2.818	10,688,064	-0.02(-0.87%)
Jun 07, 2019	2.916	2.924	2.842	2.842	10,839,352	-0.04(-1.42%)
Jun 06, 2019	2.883	2.933	2.859	2.883	8,892,586	+0.01(+0.29%)
Jun 05, 2019	2.949	3.048	2.859	2.875	14,387,341	-0.04(-1.41%)
Jun 04, 2019	2.867	2.924	2.859	2.916	16,911,840	-0.01(-0.28%)

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.