Kinross Gold Corporation (NY: KGC )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	6.000	6.016	5.814	5.868	2,329,274	-0.26(-4.19%)
Nov 29, 2005	5.993	6.133	5.993	6.125	2,157,096	+0.01(+0.13%)
Nov 28, 2005	6.249	6.304	6.086	6.117	2,125,359	-0.14(-2.24%)
Nov 25, 2005	6.078	6.304	6.077	6.257	1,765,329	+0.23(+3.88%)
Nov 23, 2005	5.985	6.070	5.954	6.024	1,890,993	-0.05(-0.90%)
Nov 22, 2005	6.055	6.109	5.969	6.078	4,207,289	+0.05(+0.90%)
Nov 21, 2005	5.884	6.109	5.884	6.024	2,098,762	+0.20(+3.48%)
Nov 18, 2005	5.923	5.923	5.759	5.821	2,446,714	-0.10(-1.71%)
Nov 17, 2005	5.790	6.016	5.790	5.923	4,942,126	+0.26(+4.68%)
Nov 16, 2005	5.362	5.658	5.316	5.658	3,305,030	+0.41(+7.86%)
Nov 15, 2005	5.331	5.409	5.230	5.246	1,227,083	-0.08(-1.46%)
Nov 14, 2005	5.347	5.401	5.261	5.323	1,019,442	-0.04(-0.73%)
Nov 11, 2005	5.261	5.378	5.222	5.362	1,427,528	+0.12(+2.38%)
Nov 10, 2005	5.386	5.432	5.238	5.238	1,404,143	-0.09(-1.75%)
Nov 09, 2005	5.284	5.370	5.214	5.331	1,698,900	+0.10(+1.93%)
Nov 08, 2005	5.277	5.354	5.191	5.230	964,320	-0.09(-1.61%)
Nov 07, 2005	5.339	5.362	5.277	5.316	1,215,904	-0.03(-0.58%)
Nov 04, 2005	5.425	5.502	5.253	5.347	1,443,589	-0.02(-0.29%)
Nov 03, 2005	5.596	5.674	5.339	5.362	1,924,015	-0.25(-4.44%)
Nov 02, 2005	5.456	5.674	5.409	5.611	1,861,568	+0.19(+3.44%)
Nov 01, 2005	5.370	5.463	5.308	5.425	1,540,214	-0.01(-0.14%)
Oct 31, 2005	5.533	5.533	5.323	5.432	2,492,071	+0.09(+1.75%)
Oct 28, 2005	5.253	5.386	5.207	5.339	1,072,637	+0.01(+0.15%)
Oct 27, 2005	5.440	5.463	5.284	5.331	963,934	+0.05(+0.88%)
Oct 26, 2005	5.533	5.619	5.253	5.284	2,096,063	-0.28(-5.04%)
Oct 25, 2005	5.448	5.627	5.417	5.565	1,978,880	+0.32(+6.08%)
Oct 24, 2005	5.300	5.393	5.246	5.246	1,755,435	-0.07(-1.32%)
Oct 21, 2005	5.074	5.339	5.074	5.316	1,906,283	+0.24(+4.75%)
Oct 20, 2005	5.378	5.425	5.051	5.074	2,697,656	-0.33(-6.19%)
Oct 19, 2005	5.432	5.432	5.261	5.409	2,055,332	-0.09(-1.56%)
Oct 18, 2005	5.588	5.658	5.479	5.495	1,722,413	-0.16(-2.89%)
Oct 17, 2005	5.666	5.744	5.627	5.658	1,319,724	+0.06(+1.11%)
Oct 14, 2005	5.533	5.658	5.463	5.596	2,120,348	-0.05(-0.83%)
Oct 13, 2005	5.611	5.658	5.471	5.642	1,489,075	-0.05(-0.82%)
Oct 12, 2005	5.798	5.884	5.627	5.689	1,672,045	-0.13(-2.27%)
Oct 11, 2005	5.954	6.070	5.783	5.821	1,318,825	-0.03(-0.53%)
Oct 10, 2005	5.915	5.954	5.775	5.853	1,033,191	-0.06(-1.05%)
Oct 07, 2005	5.658	5.938	5.658	5.915	2,068,952	+0.19(+3.40%)
Oct 06, 2005	5.557	5.767	5.557	5.720	2,110,840	+0.19(+3.52%)
Oct 05, 2005	5.596	5.642	5.510	5.526	1,440,634	-0.15(-2.61%)
Oct 04, 2005	5.814	5.868	5.580	5.674	1,557,560	-0.14(-2.41%)
Oct 03, 2005	5.876	5.946	5.736	5.814	1,635,168	-0.16(-2.73%)
Sep 30, 2005	6.109	6.117	5.938	5.977	1,919,646	-0.11(-1.79%)
Sep 29, 2005	5.962	6.117	5.930	6.086	2,474,853	+0.12(+2.09%)
Sep 28, 2005	5.712	5.962	5.611	5.962	1,929,925	+0.26(+4.50%)
Sep 27, 2005	5.681	5.767	5.565	5.705	2,100,561	-0.06(-1.08%)
Sep 26, 2005	5.533	5.907	5.526	5.767	1,913,350	+0.12(+2.07%)
Sep 23, 2005	5.612	5.689	5.526	5.650	2,056,874	-0.07(-1.22%)
Sep 22, 2005	5.915	5.915	5.635	5.720	2,045,567	-0.14(-2.39%)
Sep 21, 2005	5.744	5.938	5.736	5.860	2,979,820	+0.18(+3.15%)
Sep 20, 2005	5.759	5.907	5.666	5.681	1,720,871	-0.12(-2.01%)
Sep 19, 2005	6.195	6.265	5.736	5.798	3,727,121	-0.24(-3.99%)
Sep 16, 2005	6.070	6.094	5.993	6.039	3,485,302	+0.13(+2.24%)
Sep 15, 2005	5.985	6.109	5.860	5.907	2,273,637	+0.08(+1.34%)
Sep 14, 2005	5.456	5.837	5.448	5.829	2,209,007	+0.49(+9.18%)
Sep 13, 2005	5.425	5.425	5.339	5.339	1,066,213	-0.13(-2.42%)
Sep 12, 2005	5.526	5.526	5.386	5.471	1,255,094	-0.10(-1.82%)
Sep 09, 2005	5.362	5.635	5.308	5.572	2,193,202	+0.26(+4.83%)
Sep 08, 2005	5.277	5.354	5.253	5.316	1,563,985	+0.17(+3.33%)
Sep 07, 2005	5.207	5.246	5.105	5.144	825,293	-0.04(-0.75%)
Sep 06, 2005	5.246	5.277	5.144	5.183	1,514,387	-0.03(-0.60%)
Sep 02, 2005	5.308	5.308	5.207	5.214	985,007	-0.09(-1.76%)

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.