Kinross Gold Corporation (NY: KGC )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	7.251	7.283	7.119	7.189	1,164,889	-0.12(-1.71%)
Dec 29, 2005	7.251	7.345	7.072	7.314	1,930,410	+0.07(+0.97%)
Dec 28, 2005	7.018	7.283	7.018	7.244	2,157,283	+0.26(+3.79%)
Dec 27, 2005	7.018	7.049	6.877	6.979	1,201,440	+0.06(+0.91%)
Dec 23, 2005	6.924	7.041	6.869	6.916	1,877,315	+0.03(+0.45%)
Dec 22, 2005	6.737	6.947	6.706	6.885	3,210,467	+0.27(+4.13%)
Dec 21, 2005	6.339	6.628	6.339	6.612	2,427,633	+0.22(+3.41%)
Dec 20, 2005	6.534	6.597	6.277	6.394	1,951,314	-0.08(-1.20%)
Dec 19, 2005	6.487	6.573	6.433	6.472	1,904,119	+0.02(+0.24%)
Dec 16, 2005	6.433	6.503	6.370	6.456	2,027,879	+0.11(+1.72%)
Dec 15, 2005	6.277	6.441	6.277	6.347	1,840,250	+0.06(+0.99%)
Dec 14, 2005	6.269	6.386	6.261	6.285	2,811,483	-0.12(-1.83%)
Dec 13, 2005	6.238	6.425	6.214	6.402	3,030,149	+0.02(+0.37%)
Dec 12, 2005	6.573	6.628	6.324	6.378	3,620,609	+0.02(+0.25%)
Dec 09, 2005	6.433	6.433	6.261	6.363	3,638,179	+0.07(+1.12%)
Dec 08, 2005	6.300	6.394	6.277	6.292	2,569,862	+0.00(+0.00%)
Dec 07, 2005	6.300	6.472	6.246	6.292	3,729,236	+0.07(+1.13%)
Dec 06, 2005	6.004	6.238	5.934	6.222	3,356,159	+0.19(+3.23%)
Dec 05, 2005	6.121	6.129	5.988	6.027	1,803,058	+0.00(+0.00%)
Dec 02, 2005	6.082	6.113	5.973	6.027	2,418,527	-0.05(-0.90%)
Dec 01, 2005	5.957	6.175	5.942	6.082	2,568,323	+0.20(+3.45%)
Nov 30, 2005	6.012	6.027	5.825	5.879	2,324,905	-0.26(-4.19%)
Nov 29, 2005	6.004	6.144	6.004	6.136	2,153,051	+0.01(+0.13%)
Nov 28, 2005	6.261	6.316	6.097	6.129	2,121,373	-0.14(-2.24%)
Nov 25, 2005	6.090	6.316	6.089	6.269	1,762,018	+0.23(+3.88%)
Nov 23, 2005	5.996	6.082	5.965	6.035	1,887,446	-0.05(-0.90%)
Nov 22, 2005	6.066	6.121	5.981	6.090	4,199,399	+0.05(+0.90%)
Nov 21, 2005	5.895	6.121	5.895	6.035	2,094,826	+0.20(+3.48%)
Nov 18, 2005	5.934	5.934	5.770	5.832	2,442,125	-0.10(-1.71%)
Nov 17, 2005	5.801	6.027	5.801	5.934	4,932,857	+0.27(+4.68%)
Nov 16, 2005	5.372	5.669	5.326	5.669	3,298,831	+0.41(+7.86%)
Nov 15, 2005	5.341	5.419	5.240	5.255	1,224,782	-0.08(-1.46%)
Nov 14, 2005	5.357	5.411	5.271	5.333	1,017,530	-0.04(-0.73%)
Nov 11, 2005	5.271	5.388	5.232	5.372	1,424,851	+0.12(+2.38%)
Nov 10, 2005	5.396	5.443	5.248	5.248	1,401,509	-0.09(-1.75%)
Nov 09, 2005	5.294	5.380	5.224	5.341	1,695,713	+0.10(+1.93%)
Nov 08, 2005	5.287	5.365	5.201	5.240	962,511	-0.09(-1.61%)
Nov 07, 2005	5.349	5.372	5.287	5.326	1,213,624	-0.03(-0.58%)
Nov 04, 2005	5.435	5.513	5.263	5.357	1,440,882	-0.02(-0.29%)
Nov 03, 2005	5.606	5.684	5.349	5.372	1,920,406	-0.25(-4.44%)
Nov 02, 2005	5.466	5.684	5.419	5.622	1,858,077	+0.19(+3.44%)
Nov 01, 2005	5.380	5.474	5.318	5.435	1,537,325	-0.01(-0.14%)
Oct 31, 2005	5.544	5.544	5.333	5.443	2,487,397	+0.09(+1.75%)
Oct 28, 2005	5.263	5.396	5.216	5.349	1,070,626	+0.01(+0.15%)
Oct 27, 2005	5.450	5.474	5.294	5.341	962,127	+0.05(+0.88%)
Oct 26, 2005	5.544	5.630	5.263	5.294	2,092,132	-0.28(-5.03%)
Oct 25, 2005	5.458	5.637	5.427	5.575	1,975,169	+0.32(+6.08%)
Oct 24, 2005	5.310	5.404	5.255	5.255	1,752,143	-0.07(-1.32%)
Oct 21, 2005	5.084	5.349	5.084	5.326	1,902,708	+0.24(+4.75%)
Oct 20, 2005	5.388	5.436	5.060	5.084	2,692,596	-0.34(-6.19%)
Oct 19, 2005	5.443	5.443	5.271	5.419	2,051,477	-0.09(-1.56%)
Oct 18, 2005	5.598	5.669	5.489	5.505	1,719,183	-0.16(-2.89%)
Oct 17, 2005	5.676	5.754	5.637	5.669	1,317,249	+0.06(+1.11%)
Oct 14, 2005	5.544	5.669	5.474	5.606	2,116,372	-0.05(-0.83%)
Oct 13, 2005	5.622	5.669	5.482	5.653	1,486,282	-0.05(-0.82%)
Oct 12, 2005	5.809	5.895	5.637	5.700	1,668,909	-0.13(-2.27%)
Oct 11, 2005	5.965	6.082	5.793	5.832	1,316,352	-0.03(-0.53%)
Oct 10, 2005	5.926	5.965	5.786	5.864	1,031,253	-0.06(-1.05%)
Oct 07, 2005	5.669	5.949	5.669	5.926	2,065,072	+0.19(+3.40%)
Oct 06, 2005	5.567	5.778	5.567	5.731	2,106,881	+0.19(+3.52%)
Oct 05, 2005	5.606	5.653	5.520	5.536	1,437,932	-0.15(-2.61%)
Oct 04, 2005	5.825	5.879	5.591	5.684	1,554,639	-0.14(-2.41%)

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.