Kinross Gold Corporation (NY: KGC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	3.424	3.465	3.366	3.424	16,922,960	-0.02(-0.48%)
Nov 29, 2017	3.498	3.531	3.424	3.440	8,683,677	-0.11(-3.02%)
Nov 28, 2017	3.539	3.547	3.514	3.547	10,304,745	+0.01(+0.23%)
Nov 27, 2017	3.514	3.547	3.473	3.539	10,806,270	+0.07(+1.90%)
Nov 24, 2017	3.547	3.564	3.473	3.473	4,021,515	-0.08(-2.31%)
Nov 22, 2017	3.564	3.572	3.506	3.555	9,811,788	+0.03(+0.93%)
Nov 21, 2017	3.498	3.547	3.481	3.522	7,375,242	+0.03(+0.94%)
Nov 20, 2017	3.531	3.551	3.477	3.490	5,985,001	-0.07(-2.08%)
Nov 17, 2017	3.547	3.588	3.522	3.564	10,206,168	+0.04(+1.17%)
Nov 16, 2017	3.588	3.596	3.506	3.522	6,555,414	-0.08(-2.28%)
Nov 15, 2017	3.572	3.621	3.539	3.605	12,137,700	+0.07(+2.10%)
Nov 14, 2017	3.531	3.572	3.506	3.531	8,618,507	-0.02(-0.69%)
Nov 13, 2017	3.547	3.547	3.498	3.555	6,856,415	+0.02(+0.47%)
Nov 10, 2017	3.629	3.654	3.490	3.539	15,272,412	-0.06(-1.60%)
Nov 09, 2017	3.580	3.695	3.547	3.596	30,169,268	+0.16(+4.55%)
Nov 08, 2017	3.415	3.457	3.383	3.440	20,145,142	+0.06(+1.70%)
Nov 07, 2017	3.276	3.391	3.267	3.383	13,406,066	+0.09(+2.75%)
Nov 06, 2017	3.267	3.333	3.251	3.292	9,377,877	+0.02(+0.76%)
Nov 03, 2017	3.267	3.308	3.234	3.267	9,192,572	+0.00(+0.00%)
Nov 02, 2017	3.259	3.350	3.243	3.267	10,366,587	+0.01(+0.25%)
Nov 01, 2017	3.276	3.325	3.218	3.259	11,756,736	+0.01(+0.25%)
Oct 31, 2017	3.284	3.284	3.226	3.251	9,497,542	-0.04(-1.25%)
Oct 30, 2017	3.267	3.333	3.234	3.292	6,169,148	+0.04(+1.27%)
Oct 27, 2017	3.169	3.276	3.144	3.251	13,897,950	+0.07(+2.07%)
Oct 26, 2017	3.243	3.267	3.169	3.185	10,955,415	-0.06(-1.78%)
Oct 25, 2017	3.292	3.300	3.226	3.243	13,710,397	-0.07(-2.23%)
Oct 24, 2017	3.358	3.374	3.308	3.317	9,279,015	-0.07(-2.18%)
Oct 23, 2017	3.399	3.415	3.341	3.391	9,213,530	-0.03(-0.96%)
Oct 20, 2017	3.490	3.535	3.407	3.424	11,441,112	-0.12(-3.26%)
Oct 19, 2017	3.522	3.584	3.522	3.539	5,645,706	+0.04(+1.18%)
Oct 18, 2017	3.498	3.531	3.490	3.498	4,690,339	-0.03(-0.93%)
Oct 17, 2017	3.498	3.539	3.465	3.531	7,623,802	+0.01(+0.23%)
Oct 16, 2017	3.654	3.666	3.510	3.522	7,615,949	-0.12(-3.39%)
Oct 13, 2017	3.712	3.720	3.634	3.646	6,035,095	-0.02(-0.45%)
Oct 12, 2017	3.621	3.708	3.588	3.662	9,051,727	+0.05(+1.37%)
Oct 11, 2017	3.572	3.613	3.531	3.613	9,114,426	+0.07(+2.09%)
Oct 10, 2017	3.564	3.580	3.522	3.539	11,502,805	+0.01(+0.23%)
Oct 09, 2017	3.481	3.572	3.481	3.531	8,300,768	+0.01(+0.23%)
Oct 06, 2017	3.481	3.547	3.448	3.522	10,410,753	+0.03(+0.94%)
Oct 05, 2017	3.539	3.547	3.481	3.490	5,677,485	-0.07(-1.85%)
Oct 04, 2017	3.539	3.580	3.522	3.555	5,246,429	+0.03(+0.93%)
Oct 03, 2017	3.473	3.547	3.457	3.522	7,606,295	+0.07(+2.15%)
Oct 02, 2017	3.481	3.531	3.440	3.448	10,170,365	-0.04(-1.18%)
Sep 29, 2017	3.514	3.543	3.494	3.490	5,131,594	-0.02(-0.70%)
Sep 28, 2017	3.457	3.539	3.448	3.514	6,308,119	+0.06(+1.67%)
Sep 27, 2017	3.424	3.506	3.383	3.457	9,837,197	-0.07(-1.87%)
Sep 26, 2017	3.531	3.572	3.506	3.522	13,099,206	-0.07(-1.83%)
Sep 25, 2017	3.473	3.596	3.457	3.588	10,926,542	+0.09(+2.59%)
Sep 22, 2017	3.539	3.547	3.448	3.498	7,261,436	+0.02(+0.47%)
Sep 21, 2017	3.514	3.522	3.440	3.481	19,227,734	-0.08(-2.31%)
Sep 20, 2017	3.745	3.786	3.555	3.564	15,875,691	-0.16(-4.20%)
Sep 19, 2017	3.745	3.769	3.703	3.720	7,188,844	-0.01(-0.22%)
Sep 18, 2017	3.860	3.926	3.687	3.728	18,108,780	-0.24(-6.02%)
Sep 15, 2017	3.942	3.983	3.893	3.967	14,489,704	+0.02(+0.42%)
Sep 14, 2017	3.868	3.975	3.819	3.950	10,831,448	+0.08(+2.13%)
Sep 13, 2017	3.868	3.909	3.827	3.868	13,090,569	-0.02(-0.42%)
Sep 12, 2017	3.819	3.901	3.787	3.885	8,756,607	+0.04(+1.07%)
Sep 11, 2017	3.868	3.926	3.794	3.843	12,963,853	-0.13(-3.31%)
Sep 08, 2017	4.024	4.033	3.922	3.975	14,275,525	-0.05(-1.23%)
Sep 07, 2017	3.893	4.041	3.893	4.024	17,842,486	+0.17(+4.49%)
Sep 06, 2017	3.852	3.893	3.757	3.852	14,961,179	-0.01(-0.21%)
Sep 05, 2017	3.745	3.885	3.736	3.860	13,497,741	+0.16(+4.45%)