Kinross Gold Corporation (NY: KGC )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	9.032	9.134	8.929	8.985	6,679,510	+0.06(+0.62%)
Dec 29, 2011	8.677	8.937	8.512	8.929	8,495,693	+0.15(+1.71%)
Dec 28, 2011	9.142	9.182	8.748	8.780	7,664,702	-0.33(-3.63%)
Dec 27, 2011	9.221	9.236	9.024	9.111	3,221,720	-0.17(-1.87%)
Dec 23, 2011	9.355	9.379	9.221	9.284	4,108,958	-0.02(-0.17%)
Dec 21, 2011	9.402	9.434	9.213	9.300	7,075,012	-0.05(-0.51%)
Dec 20, 2011	9.410	9.552	9.292	9.347	8,169,507	+0.20(+2.24%)
Dec 19, 2011	9.457	9.544	9.119	9.142	10,745,705	-0.39(-4.05%)
Dec 16, 2011	9.316	9.552	9.260	9.528	10,068,838	+0.32(+3.42%)
Dec 15, 2011	9.457	9.528	9.182	9.213	11,034,273	-0.09(-1.02%)
Dec 14, 2011	9.205	9.364	9.008	9.308	17,515,004	-0.24(-2.56%)
Dec 13, 2011	9.954	10.13	9.489	9.552	11,241,634	-0.47(-4.72%)
Dec 12, 2011	10.31	10.31	9.891	10.02	9,791,178	-0.50(-4.79%)
Dec 09, 2011	10.37	10.63	10.33	10.53	6,422,201	+0.15(+1.44%)
Dec 08, 2011	10.77	10.81	10.35	10.38	8,882,384	-0.56(-5.12%)
Dec 07, 2011	10.93	10.98	10.75	10.94	5,563,230	+0.03(+0.29%)
Dec 06, 2011	10.68	11.02	10.51	10.91	8,007,470	+0.18(+1.69%)
Dec 05, 2011	10.84	11.03	10.66	10.73	8,392,327	-0.11(-1.02%)
Dec 02, 2011	11.12	11.15	10.78	10.84	11,590,809	-0.17(-1.57%)
Dec 01, 2011	11.07	11.24	10.91	11.01	9,206,081	+0.00(+0.00%)
Nov 30, 2011	10.66	11.06	10.66	11.01	10,326,078	+0.73(+7.13%)
Nov 29, 2011	10.29	10.36	10.15	10.28	5,987,306	-0.02(-0.15%)
Nov 28, 2011	10.38	10.59	10.23	10.29	5,829,481	+0.25(+2.51%)
Nov 25, 2011	10.06	10.33	10.00	10.04	5,069,974	-0.17(-1.62%)
Nov 23, 2011	10.21	10.32	10.02	10.21	10,360,699	-0.12(-1.14%)
Nov 22, 2011	9.907	10.37	9.757	10.32	16,025,706	+0.56(+5.73%)
Nov 21, 2011	9.922	9.946	9.520	9.765	10,892,349	-0.35(-3.43%)
Nov 18, 2011	10.40	10.46	10.09	10.11	9,531,020	-0.20(-1.91%)
Nov 17, 2011	10.73	10.77	10.25	10.31	11,589,886	-0.50(-4.60%)
Nov 16, 2011	10.84	11.05	10.72	10.81	5,870,577	-0.22(-2.00%)
Nov 15, 2011	10.99	11.14	10.86	11.03	5,817,214	-0.03(-0.28%)
Nov 14, 2011	11.16	11.33	10.96	11.06	5,971,526	-0.18(-1.61%)
Nov 11, 2011	11.00	11.33	10.92	11.24	5,391,811	+0.35(+3.18%)
Nov 10, 2011	11.25	11.28	10.82	10.89	8,802,903	-0.20(-1.78%)
Nov 09, 2011	11.43	11.62	11.09	11.09	8,869,225	-0.45(-3.89%)
Nov 08, 2011	11.62	11.85	11.51	11.54	7,306,888	-0.20(-1.68%)
Nov 07, 2011	11.43	11.74	11.36	11.74	8,569,040	+0.44(+3.91%)
Nov 04, 2011	11.24	11.40	11.10	11.29	6,221,077	-0.17(-1.51%)
Nov 03, 2011	11.65	11.66	11.24	11.47	11,094,699	+0.12(+1.04%)
Nov 02, 2011	11.51	11.76	11.25	11.35	11,272,477	+0.03(+0.28%)
Nov 01, 2011	10.88	11.41	10.73	11.32	10,264,023	+0.01(+0.07%)
Oct 31, 2011	11.48	11.51	11.26	11.31	5,603,767	-0.28(-2.45%)
Oct 28, 2011	11.59	11.88	11.53	11.59	8,564,777	-0.11(-0.94%)
Oct 27, 2011	11.56	11.83	11.45	11.70	11,064,284	+0.29(+2.56%)
Oct 26, 2011	11.51	11.62	11.06	11.41	9,166,479	+0.08(+0.70%)
Oct 25, 2011	11.14	11.54	10.79	11.33	11,375,930	+0.17(+1.48%)
Oct 24, 2011	10.92	11.22	10.88	11.17	6,320,682	+0.37(+3.43%)
Oct 21, 2011	10.92	10.97	10.68	10.80	6,416,826	+0.13(+1.26%)
Oct 20, 2011	10.58	10.76	10.35	10.66	10,007,074	-0.02(-0.15%)
Oct 19, 2011	11.44	11.47	10.66	10.68	10,387,784	-0.81(-7.06%)
Oct 18, 2011	11.12	11.57	10.79	11.49	9,916,532	+0.24(+2.17%)
Oct 17, 2011	11.56	11.59	11.21	11.25	5,371,745	-0.28(-2.46%)
Oct 14, 2011	11.33	11.54	11.22	11.53	5,321,424	+0.35(+3.17%)
Oct 13, 2011	11.29	11.32	11.10	11.18	9,295,802	-0.20(-1.73%)
Oct 12, 2011	11.47	11.53	11.29	11.37	8,031,738	+0.22(+1.98%)
Oct 11, 2011	10.99	11.21	10.88	11.15	6,980,980	+0.06(+0.57%)
Oct 10, 2011	11.10	11.23	10.88	11.09	8,229,783	+0.31(+2.85%)
Oct 07, 2011	11.26	11.30	10.63	10.78	8,772,185	-0.37(-3.32%)
Oct 06, 2011	10.87	11.15	10.82	11.15	11,744,137	+0.29(+2.69%)
Oct 05, 2011	10.61	10.89	10.43	10.86	15,808,106	+0.27(+2.53%)
Oct 04, 2011	11.03	11.05	10.09	10.59	23,119,124	-0.58(-5.15%)

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.