Kinross Gold Corporation (NY: KGC )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	2.977	3.050	2.964	2.968	17,398,224	-0.02(-0.61%)
Aug 30, 2022	3.086	3.095	2.968	2.986	16,416,060	-0.08(-2.65%)
Aug 29, 2022	3.077	3.149	3.041	3.068	14,648,586	-0.03(-0.88%)
Aug 26, 2022	3.312	3.330	3.059	3.095	20,365,694	-0.23(-6.81%)
Aug 25, 2022	3.330	3.339	3.258	3.321	12,230,973	+0.03(+0.82%)
Aug 24, 2022	3.176	3.294	3.131	3.294	19,818,472	+0.10(+3.12%)
Aug 23, 2022	3.158	3.294	3.140	3.195	12,568,270	+0.05(+1.44%)
Aug 22, 2022	3.122	3.204	3.099	3.149	14,649,704	-0.04(-1.14%)
Aug 19, 2022	3.131	3.204	3.059	3.185	37,032,144	+0.03(+0.86%)
Aug 18, 2022	3.050	3.167	3.041	3.158	18,570,626	+0.09(+2.95%)
Aug 17, 2022	3.167	3.176	3.054	3.068	18,811,230	-0.07(-2.34%)
Aug 16, 2022	3.115	3.159	3.079	3.141	10,867,849	+0.01(+0.28%)
Aug 15, 2022	3.106	3.150	3.079	3.132	12,845,750	-0.06(-1.94%)
Aug 12, 2022	3.141	3.239	3.141	3.195	11,445,926	+0.07(+2.27%)
Aug 11, 2022	3.159	3.221	3.115	3.124	19,132,416	+0.01(+0.28%)
Aug 10, 2022	3.088	3.186	3.070	3.115	18,285,394	+0.05(+1.74%)
Aug 09, 2022	3.106	3.124	2.990	3.061	12,655,563	-0.02(-0.58%)
Aug 08, 2022	3.035	3.159	3.008	3.079	17,550,022	+0.11(+3.58%)
Aug 05, 2022	3.017	3.017	2.911	2.973	27,110,946	-0.12(-3.74%)
Aug 04, 2022	3.017	3.150	2.977	3.088	19,697,920	+0.12(+4.19%)
Aug 03, 2022	3.061	3.070	2.902	2.964	20,072,124	-0.08(-2.62%)
Aug 02, 2022	3.079	3.186	3.044	3.044	23,191,886	-0.02(-0.58%)
Aug 01, 2022	3.026	3.106	3.026	3.061	14,275,010	+0.04(+1.17%)
Jul 29, 2022	3.026	3.070	2.919	3.026	23,627,830	+0.04(+1.19%)
Jul 28, 2022	2.902	2.990	2.826	2.990	39,048,772	+0.12(+4.33%)
Jul 27, 2022	2.786	2.875	2.746	2.866	20,951,496	+0.11(+3.86%)
Jul 26, 2022	2.786	2.835	2.733	2.760	23,898,682	-0.02(-0.64%)
Jul 25, 2022	2.902	2.902	2.742	2.777	26,294,582	-0.11(-3.69%)
Jul 22, 2022	2.937	3.053	2.875	2.884	27,751,848	+0.00(+0.00%)
Jul 21, 2022	2.857	2.928	2.813	2.884	21,150,704	+0.03(+0.93%)
Jul 20, 2022	2.911	2.946	2.848	2.857	17,558,822	-0.05(-1.83%)
Jul 19, 2022	2.893	2.955	2.848	2.911	22,531,414	+0.06(+2.18%)
Jul 18, 2022	2.804	2.893	2.777	2.848	29,990,108	+0.11(+3.88%)
Jul 15, 2022	2.831	2.831	2.662	2.742	23,052,978	-0.04(-1.28%)
Jul 14, 2022	2.857	2.857	2.698	2.777	35,004,924	-0.20(-6.57%)
Jul 13, 2022	2.857	3.061	2.857	2.973	21,696,684	+0.08(+2.76%)
Jul 12, 2022	2.946	2.982	2.848	2.893	14,669,645	-0.06(-2.10%)
Jul 11, 2022	2.937	3.035	2.902	2.955	12,011,971	-0.02(-0.60%)
Jul 08, 2022	2.999	3.035	2.919	2.973	19,407,084	-0.04(-1.18%)
Jul 07, 2022	2.982	3.079	2.955	3.008	19,437,976	+0.04(+1.50%)
Jul 06, 2022	2.999	3.008	2.857	2.964	23,810,702	-0.01(-0.30%)
Jul 05, 2022	3.186	3.212	2.888	2.973	34,901,164	-0.31(-9.46%)
Jul 01, 2022	3.150	3.305	3.106	3.283	20,332,800	+0.11(+3.35%)
Jun 30, 2022	3.292	3.319	3.150	3.177	21,249,108	-0.15(-4.53%)
Jun 29, 2022	3.408	3.408	3.257	3.328	19,743,408	-0.05(-1.57%)
Jun 28, 2022	3.647	3.674	3.372	3.381	28,635,514	-0.26(-7.07%)
Jun 27, 2022	3.585	3.638	3.505	3.638	18,063,300	+0.09(+2.50%)
Jun 24, 2022	3.523	3.567	3.399	3.550	24,990,056	+0.03(+0.76%)
Jun 23, 2022	3.700	3.723	3.505	3.523	28,936,636	-0.19(-5.02%)
Jun 22, 2022	3.736	3.842	3.683	3.709	20,061,160	-0.02(-0.48%)
Jun 21, 2022	3.603	3.811	3.594	3.727	28,538,416	+0.09(+2.44%)
Jun 17, 2022	3.656	3.740	3.563	3.638	109,516,792	-0.04(-0.97%)
Jun 16, 2022	3.603	3.731	3.514	3.674	50,415,920	+0.01(+0.24%)
Jun 15, 2022	3.665	3.771	3.536	3.665	46,375,280	+0.04(+1.23%)
Jun 14, 2022	3.780	3.780	3.541	3.620	42,648,000	-0.14(-3.77%)
Jun 13, 2022	3.913	3.967	3.754	3.762	45,839,724	-0.26(-6.40%)
Jun 10, 2022	3.762	4.055	3.709	4.020	18,476,752	+0.19(+4.86%)
Jun 09, 2022	3.958	3.967	3.833	3.833	19,086,116	-0.16(-4.00%)
Jun 08, 2022	3.984	4.029	3.931	3.993	14,711,202	-0.01(-0.22%)
Jun 07, 2022	3.949	4.007	3.922	4.002	8,559,572	+0.03(+0.67%)
Jun 06, 2022	4.091	4.091	3.922	3.975	15,497,823	-0.06(-1.54%)
Jun 03, 2022	4.109	4.157	4.011	4.038	21,058,986	-0.12(-2.99%)
Jun 02, 2022	3.984	4.197	3.984	4.162	16,152,889	+0.23(+5.87%)

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.