Historical Data for Kinross Gold Corporation (KGC)

$ 7.05   -0.10 (-1.40%) Volume: 13.83m 6:30 PM EDT May 22, 2020
After Hours:  $ 7.05 0.00 (0.00%) Volume: 742.15k 7:48 PM EDT May 22, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
05/22/20 7.21 7.33 7.00 7.05 13.82m -0.10 -1.40% 7.05 98.18m 27,013
05/21/20 7.26 7.27 6.9413 7.15 17.35m -0.19 -2.59% 7.15 123.19m 31,549
05/20/20 7.60 7.67 7.325 7.34 17.62m -0.22 -2.91% 7.34 131.23m 32,195
05/19/20 7.24 7.625 7.19 7.56 22.08m 0.51 7.23% 7.56 165.68m 46,586
05/18/20 7.45 7.49 7.01 7.05 20.4m -0.39 -5.24% 7.05 146.46m 41,488
05/15/20 7.42 7.47 7.25 7.44 18.05m 0.24 3.33% 7.44 133.2m 32,544
05/14/20 6.88 7.38 6.861 7.20 25.31m 0.31 4.50% 7.20 183.03m 45,700
05/13/20 7.06 7.09 6.75 6.89 18.37m -0.04 -0.58% 6.89 126.8m 36,374
05/12/20 6.97 7.185 6.90 6.93 19.07m 0.03 0.43% 6.93 134.58m 34,718
05/11/20 7.01 7.10 6.78 6.90 18.25m -0.12 -1.71% 6.90 126.02m 35,277
05/08/20 7.04 7.2399 6.93 7.02 15.82m -0.08 -1.13% 7.02 111.59m 32,678
05/07/20 6.91 7.19 6.773 7.10 19.09m 0.33 4.87% 7.10 134.03m 41,377
05/06/20 6.90 7.00 6.68 6.77 15.85m -0.22 -3.15% 6.77 107.46m 34,718
05/05/20 6.72 7.00 6.57 6.99 18.98m 0.14 2.04% 6.99 129.48m 43,721
05/04/20 6.96 7.02 6.80 6.85 13.58m 0.01 0.15% 6.85 93.49m 33,184
05/01/20 6.50 6.85 6.37 6.84 16.71m 0.23 3.48% 6.84 112.01m 41,750
04/30/20 6.88 7.075 6.59 6.61 16.43m -0.39 -5.57% 6.61 111.11m 37,150
04/29/20 6.79 7.02 6.60 7.00 19.39m 0.10 1.45% 7.00 132.16m 43,847
04/28/20 6.88 6.98 6.66 6.90 18.24m -0.06 -0.86% 6.90 125.13m 43,683
04/27/20 7.10 7.14 6.77 6.96 16.22m -0.13 -1.83% 6.96 112.62m 37,014