Kinross Gold Corporation (NY: KGC )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	14.34	14.37	13.46	13.76	0	-0.20(-1.45%)
Jan 29, 2009	13.02	14.15	12.90	13.96	19,243,212	+0.78(+5.90%)
Jan 28, 2009	13.55	13.57	13.04	13.18	16,624,192	-0.09(-0.65%)
Jan 27, 2009	13.49	13.61	13.18	13.27	14,612,600	-0.42(-3.07%)
Jan 26, 2009	14.66	14.84	13.44	13.69	20,191,670	-0.50(-3.51%)
Jan 23, 2009	13.54	14.26	13.38	14.19	28,085,270	+1.00(+7.55%)
Jan 22, 2009	13.40	13.83	13.07	13.19	23,339,874	-0.42(-3.09%)
Jan 21, 2009	13.51	14.00	12.97	13.61	29,698,356	-0.68(-4.74%)
Jan 20, 2009	13.99	15.20	13.81	14.29	28,415,270	+0.37(+2.63%)
Jan 16, 2009	13.56	13.98	12.98	13.92	23,696,430	+0.95(+7.32%)
Jan 15, 2009	12.65	13.04	12.06	12.97	13,623,148	+0.28(+2.21%)
Jan 14, 2009	13.24	13.47	12.48	12.69	12,141,086	-0.71(-5.28%)
Jan 13, 2009	13.19	13.63	12.91	13.40	13,640,627	+0.37(+2.87%)
Jan 12, 2009	13.40	13.46	12.85	13.03	10,939,220	-0.79(-5.74%)
Jan 09, 2009	13.86	14.41	13.49	13.82	12,440,161	-0.34(-2.42%)
Jan 08, 2009	13.64	14.20	13.51	14.16	10,326,412	+0.98(+7.44%)
Jan 07, 2009	14.20	14.20	13.04	13.18	11,148,653	-1.11(-7.73%)
Jan 06, 2009	13.66	14.53	13.52	14.29	13,260,021	+0.49(+3.55%)
Jan 05, 2009	13.85	14.06	13.49	13.80	12,398,119	-0.65(-4.52%)
Jan 02, 2009	14.15	14.79	14.05	14.45	0	+0.12(+0.81%)
Jan 01, 2009	14.13	14.39	13.67	14.34	0	+0.00(+0.00%)
Dec 31, 2008	14.13	14.39	13.67	14.34	6,728,696	+0.18(+1.26%)
Dec 30, 2008	14.24	14.24	13.82	14.16	6,505,073	-0.08(-0.55%)
Dec 29, 2008	14.21	14.37	13.80	14.23	8,418,726	+0.30(+2.18%)
Dec 26, 2008	13.45	14.09	12.92	13.93	3,309,515	+0.70(+5.29%)
Dec 24, 2008	13.01	13.43	12.72	13.23	2,706,458	+0.24(+1.86%)
Dec 23, 2008	12.92	13.50	11.32	12.99	11,653,167	+0.05(+0.42%)
Dec 22, 2008	13.57	13.96	12.61	12.93	10,237,408	-0.06(-0.48%)
Dec 19, 2008	12.27	13.27	12.27	13.00	12,817,549	+0.28(+2.20%)
Dec 18, 2008	13.85	13.98	12.48	12.72	15,534,837	-1.13(-8.15%)
Dec 17, 2008	14.32	14.84	13.78	13.85	12,812,953	-0.37(-2.57%)
Dec 16, 2008	13.23	14.25	13.03	14.21	13,562,185	+1.18(+9.08%)
Dec 15, 2008	13.05	13.60	12.62	13.03	16,089,308	+0.31(+2.45%)
Dec 12, 2008	11.84	12.96	11.81	12.72	11,917,979	+0.52(+4.28%)
Dec 11, 2008	13.32	13.54	11.92	12.20	15,040,581	-0.50(-3.92%)
Dec 10, 2008	12.18	13.08	12.18	12.69	19,969,228	+1.18(+10.20%)
Dec 09, 2008	11.36	11.94	11.15	11.52	15,252,927	-0.12(-1.00%)
Dec 08, 2008	11.40	11.78	11.21	11.64	12,741,871	+1.08(+10.25%)
Dec 05, 2008	10.20	10.62	9.440	10.55	14,535,501	+0.04(+0.37%)
Dec 04, 2008	10.92	11.43	10.32	10.51	13,283,340	-0.63(-5.66%)
Dec 03, 2008	10.96	11.41	10.60	11.14	16,393,479	-0.42(-3.63%)
Dec 02, 2008	11.05	11.63	10.90	11.57	14,451,837	+0.97(+9.19%)
Dec 01, 2008	11.13	11.53	10.55	10.59	13,209,554	-0.89(-7.73%)
Nov 28, 2008	11.67	11.67	11.01	11.48	4,110,506	-0.06(-0.54%)
Nov 26, 2008	10.72	11.63	10.40	11.54	11,772,097	+0.91(+8.57%)
Nov 25, 2008	11.66	11.66	10.18	10.63	16,294,309	-0.48(-4.34%)
Nov 24, 2008	11.36	12.04	11.09	11.11	18,431,192	+0.40(+3.70%)
Nov 21, 2008	9.137	10.85	8.857	10.72	24,629,692	+2.41(+29.05%)
Nov 20, 2008	8.436	9.168	8.110	8.304	17,210,888	-0.36(-4.13%)
Nov 19, 2008	9.534	9.935	8.631	8.662	17,405,700	-0.70(-7.48%)
Nov 18, 2008	9.378	9.884	9.043	9.363	13,848,080	-0.11(-1.15%)
Nov 17, 2008	9.199	10.12	9.012	9.472	14,939,564	-0.05(-0.49%)
Nov 14, 2008	10.51	11.04	9.487	9.518	22,473,434	-0.98(-9.34%)
Nov 13, 2008	9.160	10.55	8.257	10.50	17,744,138	+1.62(+18.23%)
Nov 12, 2008	10.02	10.02	8.826	8.880	17,599,964	-1.56(-14.91%)
Nov 11, 2008	10.13	10.76	9.938	10.44	12,613,491	-0.15(-1.40%)
Nov 10, 2008	10.49	10.69	10.04	10.58	11,811,929	+0.79(+8.11%)
Nov 07, 2008	9.503	10.39	9.386	9.791	12,519,720	+0.45(+4.83%)
Nov 06, 2008	10.53	10.81	9.261	9.339	18,160,616	-0.70(-6.98%)
Nov 05, 2008	9.752	10.29	9.386	10.04	15,180,097	+0.05(+0.47%)
Nov 04, 2008	8.763	10.10	8.763	9.993	11,354,253	+1.62(+19.33%)

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.