Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	2.993	3.066	2.979	2.984	17,308,310	-0.02(-0.61%)
Aug 30, 2022	3.102	3.111	2.984	3.002	16,331,222	-0.08(-2.65%)
Aug 29, 2022	3.093	3.166	3.056	3.084	14,572,883	-0.03(-0.88%)
Aug 26, 2022	3.329	3.348	3.075	3.111	20,260,444	-0.23(-6.81%)
Aug 25, 2022	3.348	3.357	3.275	3.338	12,167,764	+0.03(+0.82%)
Aug 24, 2022	3.193	3.311	3.147	3.311	19,716,050	+0.10(+3.12%)
Aug 23, 2022	3.175	3.311	3.157	3.211	12,503,318	+0.05(+1.44%)
Aug 22, 2022	3.138	3.220	3.116	3.166	14,573,994	-0.04(-1.14%)
Aug 19, 2022	3.147	3.220	3.075	3.202	36,840,764	+0.03(+0.86%)
Aug 18, 2022	3.066	3.184	3.056	3.175	18,474,654	+0.09(+2.95%)
Aug 17, 2022	3.184	3.193	3.070	3.084	18,714,012	-0.07(-2.34%)
Aug 16, 2022	3.131	3.175	3.095	3.158	10,811,684	+0.01(+0.28%)
Aug 15, 2022	3.122	3.167	3.095	3.149	12,779,363	-0.06(-1.94%)
Aug 12, 2022	3.158	3.256	3.158	3.211	11,386,774	+0.07(+2.27%)
Aug 11, 2022	3.175	3.238	3.131	3.140	19,033,540	+0.01(+0.28%)
Aug 10, 2022	3.104	3.202	3.086	3.131	18,190,894	+0.05(+1.74%)
Aug 09, 2022	3.122	3.140	3.006	3.077	12,590,158	-0.02(-0.58%)
Aug 08, 2022	3.051	3.175	3.024	3.095	17,459,324	+0.11(+3.58%)
Aug 05, 2022	3.033	3.033	2.926	2.988	26,970,834	-0.12(-3.74%)
Aug 04, 2022	3.033	3.167	2.993	3.104	19,596,122	+0.12(+4.19%)
Aug 03, 2022	3.077	3.086	2.917	2.979	19,968,390	-0.08(-2.62%)
Aug 02, 2022	3.095	3.202	3.060	3.060	23,072,028	-0.02(-0.58%)

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