Kinross Gold Corporation (NY: KGC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	4.720	4.763	4.346	4.355	64,008,224	-0.45(-9.40%)
Feb 25, 2022	4.572	4.859	4.646	4.807	28,926,408	+0.18(+3.95%)
Feb 24, 2022	4.894	4.894	4.520	4.624	49,376,528	-0.16(-3.27%)
Feb 23, 2022	4.798	4.894	4.737	4.781	25,374,028	-0.01(-0.18%)
Feb 22, 2022	5.059	5.085	4.746	4.790	35,100,744	-0.27(-5.33%)
Feb 18, 2022				5.059	0	+0.01(+0.17%)
Feb 17, 2022	5.102	5.207	4.859	5.050	53,619,792	-0.04(-0.85%)
Feb 16, 2022	5.016	5.146	5.011	5.094	23,466,900	+0.12(+2.45%)
Feb 15, 2022	4.859	4.998	4.824	4.972	18,135,760	-0.02(-0.35%)
Feb 14, 2022	4.989	5.068	4.907	4.989	24,903,052	+0.03(+0.53%)
Feb 11, 2022	4.755	5.033	4.737	4.963	33,652,584	+0.23(+4.77%)
Feb 10, 2022	4.868	4.959	4.703	4.737	22,428,414	-0.17(-3.54%)
Feb 09, 2022	4.963	4.989	4.903	4.911	11,705,473	-0.02(-0.35%)
Feb 08, 2022	4.816	4.937	4.798	4.929	16,165,262	+0.11(+2.35%)
Feb 07, 2022	4.772	4.859	4.711	4.816	16,657,751	+0.12(+2.59%)
Feb 04, 2022	4.659	4.768	4.650	4.694	13,221,257	+0.02(+0.37%)
Feb 03, 2022	4.729			4.677	15,347,404	-0.10(-2.00%)
Feb 02, 2022	4.781	4.868	4.694	4.772	26,610,240	+0.02(+0.37%)
Feb 01, 2022	4.737	4.803	4.677	4.755	11,205,445	+0.06(+1.30%)
Jan 31, 2022	4.607	4.711		4.694	17,941,312	+0.13(+2.86%)
Jan 28, 2022	4.607	4.607	4.477	4.564	18,842,648	-0.05(-1.13%)
Jan 27, 2022	4.668	4.781	4.616	4.616	20,692,732	-0.13(-2.75%)
Jan 26, 2022	4.929	4.950	4.694	4.746	28,165,960	-0.17(-3.36%)
Jan 25, 2022	4.816	4.911	4.755	4.911	23,267,522	+0.03(+0.53%)
Jan 24, 2022	4.824	4.898	4.677	4.885	32,466,742	-0.03(-0.53%)
Jan 21, 2022	5.050	5.094	4.872	4.911	23,043,024	-0.14(-2.75%)
Jan 20, 2022	5.181	5.202	5.042	5.050	22,333,582	-0.09(-1.69%)
Jan 19, 2022	4.850	5.215	4.807	5.137	34,671,020	+0.37(+7.85%)
Jan 18, 2022	4.850	4.885	4.711	4.763	24,174,340	-0.10(-1.97%)
Jan 14, 2022				4.859	0	-0.07(-1.41%)
Jan 13, 2022	4.998	5.050	4.920	4.929	12,035,299	-0.10(-1.90%)
Jan 12, 2022	4.929	5.024	4.911	5.024	15,944,097	+0.09(+1.76%)
Jan 11, 2022	4.816	4.937	4.798	4.937	13,448,274	+0.11(+2.34%)
Jan 10, 2022	4.694	4.833	4.642	4.824	16,164,498	+0.09(+1.83%)
Jan 07, 2022	4.729	4.763	4.659	4.737	15,007,876	+0.08(+1.68%)
Jan 06, 2022	4.790	4.804	4.650	4.659	25,594,152	-0.21(-4.29%)
Jan 05, 2022	4.981	5.042	4.859	4.868	21,141,744	-0.08(-1.58%)
Jan 04, 2022	4.937	5.033	4.911	4.946	19,586,596	+0.03(+0.53%)
Jan 03, 2022	4.989	4.989	4.833	4.920	12,733,467	-0.13(-2.58%)
Dec 31, 2021	5.016	5.068	4.998	5.050	8,667,998	+0.05(+1.04%)
Dec 30, 2021	4.911	5.016	4.894	4.998	12,092,273	+0.10(+2.13%)
Dec 29, 2021	4.798	4.972	4.792	4.894	16,285,457	+0.03(+0.54%)
Dec 28, 2021	4.824	4.963	4.816	4.868	11,043,030	+0.04(+0.90%)
Dec 27, 2021	4.807	4.885	4.781	4.824	8,439,587	-0.02(-0.36%)
Dec 23, 2021	4.876	4.885	4.811	4.842	13,433,085	-0.02(-0.36%)
Dec 22, 2021	4.824	4.885	4.737	4.859	17,569,176	+0.03(+0.54%)
Dec 21, 2021	4.868	4.889	4.755	4.833	17,499,022	-0.01(-0.18%)
Dec 20, 2021	4.763	4.868	4.668	4.842	21,666,082	+0.02(+0.36%)
Dec 17, 2021	4.729	4.894	4.711	4.824	39,792,124	+0.12(+2.59%)
Dec 16, 2021	4.485	4.720	4.472	4.703	31,377,450	+0.32(+7.34%)
Dec 15, 2021	4.390	4.416	4.259	4.381	26,276,428	-0.03(-0.79%)
Dec 14, 2021	4.459	4.537	4.407	4.416	19,659,396	-0.10(-2.31%)
Dec 13, 2021	4.616	4.677	4.503	4.520	28,878,438	-0.11(-2.44%)
Dec 10, 2021	4.642	4.668	4.555	4.633	25,800,764	+0.05(+1.14%)
Dec 09, 2021	4.842	4.837	4.537	4.581	55,079,332	-0.54(-10.53%)
Dec 08, 2021	5.155	5.177	5.050	5.120	17,020,470	-0.04(-0.84%)
Dec 07, 2021	5.172	5.268	5.163	5.163	14,176,158	+0.00(+0.00%)
Dec 06, 2021	5.042	5.172	5.002	5.163	12,910,783	+0.09(+1.71%)
Dec 03, 2021	5.059	5.111	5.007	5.076	13,911,528	+0.03(+0.69%)
Dec 02, 2021	5.050	5.076	4.955	5.042	16,671,286	-0.02(-0.34%)