Kinross Gold Corporation (NY: KGC )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	5.687	5.687	5.515	5.531	1,628,507	-0.09(-1.67%)
Feb 27, 2003	5.672	5.695	5.507	5.625	1,428,331	-0.08(-1.37%)
Feb 26, 2003	5.750	5.766	5.633	5.703	941,313	-0.05(-0.82%)
Feb 25, 2003	5.687	5.813	5.648	5.750	1,332,334	-0.02(-0.27%)
Feb 24, 2003	5.938	5.938	5.727	5.766	1,078,982	-0.02(-0.41%)
Feb 21, 2003	5.977	5.992	5.687	5.789	1,952,675	-0.16(-2.63%)
Feb 20, 2003	5.914	5.992	5.914	5.946	1,206,425	+0.11(+1.88%)
Feb 19, 2003	5.797	6.000	5.781	5.836	1,850,030	-0.01(-0.13%)
Feb 18, 2003	5.304	5.844	5.304	5.844	2,055,959	+0.11(+1.91%)
Feb 14, 2003	5.711	5.820	5.640	5.734	1,210,387	-0.13(-2.27%)
Feb 13, 2003	5.734	5.938	5.711	5.867	2,191,966	+0.11(+1.90%)
Feb 12, 2003	5.711	5.773	5.625	5.758	3,707,859	-0.13(-2.13%)
Feb 11, 2003	5.398	5.883	5.398	5.883	3,997,641	+0.49(+9.14%)
Feb 10, 2003	5.781	5.805	5.359	5.390	3,485,569	-0.41(-7.14%)
Feb 07, 2003	5.953	6.008	5.727	5.805	2,033,206	-0.16(-2.75%)
Feb 06, 2003	5.946	6.102	5.789	5.969	2,250,255	+0.02(+0.26%)
Feb 05, 2003	6.188	6.235	5.891	5.953	4,015,153	-0.21(-3.43%)
Feb 04, 2003	5.711	6.165	5.687	6.165	4,032,538	+0.70(+12.89%)
Feb 03, 2003	5.570	5.633	5.335	5.461	2,935,276	-0.17(-3.06%)
Jan 30, 2003	5.515	5.680	5.421	5.633	1,068,756	+0.16(+3.00%)
Jan 29, 2003	5.773	5.844	5.421	5.468	906,800	-0.23(-4.12%)
Jan 28, 2003	5.867	5.961	5.586	5.703	1,175,448	-0.26(-4.33%)
Jan 27, 2003	6.337	6.337	5.867	5.961	1,464,123	-0.19(-3.05%)
Jan 24, 2003	5.938	6.149	5.891	6.149	1,646,062	+0.28(+4.80%)
Jan 23, 2003	5.938	6.102	5.820	5.867	1,338,001	+0.05(+0.81%)
Jan 22, 2003	5.961	6.008	5.680	5.820	1,027,255	+0.09(+1.64%)
Jan 21, 2003	5.492	5.727	5.351	5.727	1,130,837	+0.23(+4.27%)
Jan 17, 2003	5.609	5.703	5.468	5.492	994,616	+0.00(+0.00%)
Jan 16, 2003	5.328	5.703	5.281	5.492	1,640,054	+0.26(+4.93%)
Jan 15, 2003	5.281	5.374	5.069	5.234	1,437,577	-0.14(-2.62%)
Jan 14, 2003	5.750	5.773	5.304	5.374	1,104,888	-0.38(-6.53%)
Jan 13, 2003	5.562	5.773	5.562	5.750	876,803	-0.02(-0.41%)
Jan 10, 2003	5.539	5.797	5.421	5.773	973,653	+0.33(+6.03%)
Jan 09, 2003	5.633	5.656	5.421	5.445	923,375	-0.21(-3.73%)
Jan 08, 2003	5.492	5.867	5.492	5.656	1,311,668	+0.14(+2.55%)
Jan 07, 2003	5.773	5.797	5.468	5.515	949,068	-0.31(-5.24%)
Jan 06, 2003	6.032	6.196	5.797	5.820	1,293,560	-0.07(-1.20%)
Jan 03, 2003	5.727	6.032	5.609	5.891	1,436,810	+0.16(+2.87%)
Jan 02, 2003	5.703	5.727	5.468	5.727	590,643	-0.02(-0.41%)
Dec 31, 2002	5.656	5.844	5.633	5.750	435,973	+0.00(+0.00%)
Dec 30, 2002	5.891	5.891	5.515	5.750	1,032,666	-0.23(-3.92%)
Dec 27, 2002	5.867	6.032	5.633	5.985	1,654,115	+0.12(+2.00%)
Dec 26, 2002	5.328	5.867	5.304	5.867	714,719	+0.49(+9.17%)
Dec 24, 2002	5.398	5.468	5.351	5.374	366,009	+0.02(+0.44%)
Dec 23, 2002	5.515	5.515	5.210	5.351	1,336,211	+0.07(+1.33%)
Dec 20, 2002	5.304	5.351	5.187	5.281	910,081	-0.23(-4.26%)
Dec 19, 2002	5.633	5.633	5.445	5.515	2,855,555	+0.07(+1.29%)
Dec 18, 2002	4.905	5.515	4.905	5.445	1,494,758	+0.52(+10.48%)
Dec 17, 2002	5.515	5.609	4.882	4.929	1,762,256	-0.47(-8.70%)
Dec 16, 2002	5.304	5.445	4.999	5.398	1,162,026	+0.19(+3.60%)
Dec 13, 2002	5.163	5.210	4.976	5.210	1,435,191	+0.19(+3.74%)
Dec 12, 2002	4.506	5.046	4.483	5.022	1,536,046	+0.59(+13.23%)
Dec 11, 2002	4.412	4.459	4.318	4.436	531,416	+0.07(+1.61%)
Dec 10, 2002	4.553	4.553	4.248	4.365	458,172	-0.23(-5.10%)
Dec 09, 2002	4.694	4.694	4.459	4.600	1,251,249	+0.02(+0.51%)
Dec 06, 2002	4.530	4.600	4.459	4.577	1,753,223	+0.21(+4.84%)
Dec 05, 2002	4.365	4.506	4.295	4.365	1,422,792	+0.00(+0.00%)
Dec 04, 2002	4.389	4.412	4.248	4.365	480,286	+0.19(+4.49%)
Dec 03, 2002	4.037	4.201	4.013	4.178	641,603	+0.21(+5.33%)

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.