Historical Data for Kinross Gold Corporation (KGC)

$ 4.265   -0.025 (-0.58%) Volume: 14.84m 3:59 PM EST Nov 13, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
11/13/19 4.36 4.40 4.26 4.27 15.05m -0.02 -0.47% 4.27 64.99m 22,545
11/12/19 4.14 4.31 4.09 4.29 19.63m 0.16 3.87% 4.29 82.47m 27,429
11/11/19 4.16 4.235 4.13 4.13 11.68m -0.04 -0.96% 4.13 48.79m 17,961
11/08/19 4.12 4.29 4.10 4.17 13.32m -0.07 -1.65% 4.17 56.06m 20,550
11/07/19 4.62 4.65 4.07 4.24 30.55m -0.57 -11.85% 4.24 128.19m 47,928
11/06/19 4.82 4.865 4.73 4.81 17.01m 0.03 0.63% 4.81 81.85m 27,944
11/05/19 4.70 4.81 4.61 4.78 18.34m 0.00 0.00% 4.78 86.35m 28,398
11/04/19 4.81 4.85 4.76 4.78 10.56m -0.06 -1.24% 4.78 50.73m 18,815
11/01/19 4.82 4.87 4.74 4.84 10.87m -0.01 -0.21% 4.84 52.18m 20,065
10/31/19 4.85 4.98 4.80 4.85 16.43m 0.05 1.04% 4.85 79.92m 25,164
10/30/19 4.77 4.8456 4.665 4.80 12.88m 0.03 0.63% 4.80 61.45m 20,549
10/29/19 4.66 4.81 4.64 4.77 8.98m 0.07 1.49% 4.77 42.72m 15,137
10/28/19 4.74 4.77 4.63 4.70 10.09m -0.12 -2.49% 4.70 47.32m 16,280
10/25/19 4.80 4.92 4.75 4.82 12.52m 0.08 1.69% 4.82 60.55m 18,892
10/24/19 4.64 4.75 4.62 4.74 10m 0.13 2.82% 4.74 47.14m 15,858
10/23/19 4.65 4.68 4.59 4.61 9.41m 0.01 0.22% 4.61 43.49m 18,979
10/22/19 4.59 4.62 4.46 4.60 9.91m 0.07 1.55% 4.60 45.01m 18,260
10/21/19 4.69 4.71 4.52 4.53 8.53m -0.13 -2.79% 4.53 38.99m 17,237
10/18/19 4.70 4.75 4.59 4.66 7.16m -0.03 -0.64% 4.66 33.36m 13,595
10/17/19 4.63 4.77 4.59 4.69 7.28m 0.06 1.30% 4.69 34.14m 12,775
10/16/19 4.56 4.64 4.52 4.63 7.95m 0.12 2.66% 4.63 36.52m 18,170
10/15/19 4.60 4.64 4.50 4.51 11.55m -0.15 -3.22% 4.51 52.45m 21,227
10/14/19 4.60 4.74 4.59 4.66 5.72m 0.06 1.30% 4.66 26.8m 12,843