Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	3.596	3.735	3.571	3.726	16,447,349	+0.16(+4.35%)
Aug 30, 2017	3.596	3.641	3.555	3.571	16,435,865	-0.03(-0.91%)
Aug 29, 2017	3.677	3.702	3.547	3.604	29,404,052	+0.01(+0.23%)
Aug 28, 2017	3.514	3.596	3.473	3.596	14,592,364	+0.12(+3.53%)
Aug 25, 2017	3.481	3.510	3.420	3.473	8,507,458	+0.01(+0.24%)
Aug 24, 2017	3.440	3.485	3.432	3.465	6,789,136	+0.00(+0.00%)
Aug 23, 2017	3.432	3.465	3.403	3.465	8,433,706	+0.05(+1.44%)
Aug 22, 2017	3.473	3.498	3.408	3.416	10,368,762	-0.08(-2.34%)
Aug 21, 2017	3.481	3.538	3.477	3.498	9,728,149	+0.02(+0.71%)
Aug 18, 2017	3.620	3.677	3.449	3.473	17,515,184	-0.10(-2.75%)
Aug 17, 2017	3.596	3.617	3.538	3.571	9,196,353	-0.01(-0.23%)
Aug 16, 2017	3.416	3.620	3.416	3.579	18,206,964	+0.17(+5.04%)
Aug 15, 2017	3.351	3.440	3.342	3.408	8,507,639	+0.00(+0.00%)
Aug 14, 2017	3.367	3.440	3.351	3.408	11,148,411	-0.01(-0.24%)
Aug 11, 2017	3.481	3.522	3.395	3.416	20,321,658	-0.06(-1.65%)
Aug 10, 2017	3.489	3.506	3.449	3.473	10,222,581	+0.05(+1.43%)
Aug 09, 2017	3.457	3.522	3.400	3.424	19,153,924	+0.05(+1.45%)
Aug 08, 2017	3.416	3.449	3.342	3.375	14,928,705	+0.00(+0.00%)
Aug 07, 2017	3.391	3.457	3.359	3.375	10,411,885	-0.04(-1.20%)
Aug 04, 2017	3.498	3.518	3.351	3.416	19,883,652	-0.11(-3.24%)
Aug 03, 2017	3.489	3.637	3.424	3.530	20,642,122	+0.16(+4.85%)
Aug 02, 2017	3.342	3.457	3.326	3.367	18,902,174	+0.00(+0.00%)

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.

Kinross Gold Corporation (NY: KGC )

Historical Prices

Sections

Services

Contact Information

Follow Us