Kinross Gold Corporation (NY: KGC )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	7.336	7.451	7.246	7.270	17,099,412	-0.01(-0.11%)
Aug 28, 2020	7.098	7.373	7.049	7.279	16,745,333	+0.35(+5.08%)
Aug 27, 2020	7.254	7.254	6.820	6.927	21,013,972	-0.23(-3.20%)
Aug 26, 2020	6.886	7.148	6.877	7.156	19,006,506	+0.16(+2.22%)
Aug 25, 2020	6.976	7.000	6.804	7.000	14,880,880	+0.04(+0.59%)
Aug 24, 2020	7.172	7.189	6.918	6.959	15,352,047	-0.12(-1.73%)
Aug 21, 2020	7.164	7.189	6.967	7.082	13,156,655	-0.22(-3.03%)
Aug 20, 2020	7.172	7.369	7.123	7.303	15,794,891	+0.06(+0.79%)
Aug 19, 2020	7.442	7.557	7.180	7.246	18,777,584	-0.29(-3.91%)
Aug 18, 2020	7.868	7.893	7.459	7.541	22,210,146	-0.07(-0.97%)
Aug 17, 2020	7.451	7.704	7.385	7.614	26,252,338	+0.48(+6.77%)
Aug 14, 2020	7.205	7.238	7.033	7.131	16,703,562	-0.08(-1.14%)
Aug 13, 2020	7.082	7.287	7.066	7.213	19,438,072	+0.24(+3.40%)
Aug 12, 2020	7.213	7.246	6.967	6.976	21,954,800	-0.02(-0.23%)
Aug 11, 2020	7.025	7.369	6.877	6.992	36,960,996	-0.64(-8.37%)
Aug 10, 2020	7.762	8.024	7.622	7.631	16,032,287	-0.07(-0.96%)
Aug 07, 2020	7.819	7.901	7.614	7.704	23,604,640	-0.29(-3.59%)
Aug 06, 2020	8.269	8.277	7.893	7.991	27,603,846	-0.09(-1.11%)
Aug 05, 2020	8.089	8.351	7.966	8.081	38,238,004	+0.17(+2.17%)
Aug 04, 2020	7.598	7.925	7.483	7.909	23,051,416	+0.31(+4.09%)
Aug 03, 2020	7.688	7.745	7.385	7.598	20,123,064	-0.07(-0.96%)
Jul 31, 2020	7.295	7.680	7.246	7.672	25,395,682	+0.56(+7.83%)
Jul 30, 2020	7.058	7.270	6.935	7.115	20,641,066	-0.11(-1.47%)
Jul 29, 2020	7.229	7.320	6.967	7.221	28,347,660	+0.03(+0.46%)
Jul 28, 2020	7.000	7.221	6.894	7.189	17,810,014	+0.06(+0.80%)
Jul 27, 2020	7.221	7.360	7.041	7.131	31,842,344	+0.24(+3.44%)
Jul 24, 2020	6.836	6.927	6.787	6.894	17,846,046	+0.13(+1.94%)
Jul 23, 2020	6.951	7.033	6.615	6.763	24,384,832	-0.18(-2.59%)
Jul 22, 2020	7.017	7.049	6.861	6.943	20,095,212	+0.06(+0.83%)
Jul 21, 2020	6.869	7.008	6.771	6.886	23,728,352	+0.18(+2.69%)
Jul 20, 2020	6.550	6.755	6.517	6.705	16,713,924	+0.25(+3.93%)
Jul 17, 2020	6.288	6.476	6.247	6.452	15,342,815	+0.25(+3.96%)
Jul 16, 2020	6.239	6.353	6.141	6.206	14,100,601	-0.07(-1.04%)
Jul 15, 2020	6.272	6.288	6.083	6.272	16,097,851	-0.06(-0.91%)
Jul 14, 2020	5.977	6.337	5.952	6.329	19,751,520	+0.32(+5.31%)
Jul 13, 2020	6.353	6.434	5.977	6.010	20,278,260	-0.24(-3.80%)
Jul 10, 2020	6.296	6.321	6.149	6.247	14,747,633	-0.03(-0.52%)
Jul 09, 2020	6.296	6.370	6.091	6.280	21,179,142	+0.07(+1.05%)
Jul 08, 2020	6.181	6.296	6.120	6.214	22,944,280	+0.13(+2.15%)
Jul 07, 2020	5.944	6.132	5.920	6.083	18,332,936	+0.13(+2.20%)
Jul 06, 2020	5.911	6.026	5.846	5.952	18,300,804	+0.08(+1.39%)
Jul 02, 2020	5.862	6.001	5.829	5.870	22,404,750	-0.02(-0.42%)
Jul 01, 2020	5.903	5.920	5.731	5.895	16,592,962	-0.02(-0.28%)
Jun 30, 2020	5.739	6.001	5.674	5.911	24,319,670	+0.16(+2.85%)
Jun 29, 2020	5.641	5.780	5.584	5.748	22,470,708	+0.11(+2.03%)
Jun 26, 2020	5.412	5.682	5.371	5.633	21,335,182	+0.16(+2.84%)
Jun 25, 2020	5.461	5.486	5.322	5.477	16,524,972	-0.02(-0.30%)
Jun 24, 2020	5.535	5.641	5.387	5.494	22,083,930	-0.11(-1.90%)
Jun 23, 2020	5.633	5.690	5.551	5.600	21,615,320	+0.04(+0.74%)
Jun 22, 2020	5.396	5.731	5.379	5.559	27,627,238	+0.32(+6.09%)
Jun 19, 2020	5.183	5.396	5.117	5.240	23,718,840	+0.15(+2.89%)
Jun 18, 2020	5.109	5.232	5.076	5.093	12,524,925	-0.07(-1.27%)
Jun 17, 2020	5.134	5.265	5.109	5.158	13,837,872	+0.02(+0.48%)
Jun 16, 2020	5.355	5.428	5.093	5.134	26,178,082	-0.19(-3.54%)
Jun 15, 2020	4.912	5.371	4.814	5.322	25,824,648	+0.25(+5.01%)
Jun 12, 2020	5.199	5.256	5.020	5.068	20,576,578	-0.03(-0.64%)
Jun 11, 2020	5.436	5.502	4.986	5.101	34,688,616	-0.34(-6.17%)
Jun 10, 2020	5.199	5.445	5.019	5.436	26,643,280	+0.33(+6.41%)
Jun 09, 2020	5.199	5.215	5.084	5.109	16,179,738	+0.05(+0.97%)
Jun 08, 2020	5.093	5.158	4.994	5.060	19,681,542	-0.03(-0.64%)
Jun 05, 2020	4.929	5.093	4.904	5.093	22,820,266	-0.08(-1.58%)
Jun 04, 2020	5.215	5.224	5.052	5.174	32,427,490	+0.13(+2.60%)
Jun 03, 2020	5.125	5.150	4.937	5.043	27,169,066	-0.17(-3.30%)
Jun 02, 2020	5.567	5.567	5.199	5.215	26,683,222	-0.33(-5.91%)

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.