Kinross Gold Corporation (NY: KGC )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	14.25	14.25	13.95	14.13	5,907,309	+0.03(+0.22%)
Feb 25, 2010	13.42	14.21	13.36	14.10	10,572,668	+0.41(+2.97%)
Feb 24, 2010	13.74	13.99	13.61	13.69	7,245,319	-0.08(-0.57%)
Feb 23, 2010	14.19	14.33	13.68	13.77	8,536,094	-0.51(-3.60%)
Feb 22, 2010	14.46	14.55	14.22	14.28	6,284,316	-0.14(-0.97%)
Feb 19, 2010	14.55	14.67	14.27	14.43	9,022,304	-0.28(-1.91%)
Feb 18, 2010	14.54	15.17	14.54	14.71	12,236,461	+0.28(+1.95%)
Feb 17, 2010	14.60	14.76	14.26	14.43	8,127,124	-0.24(-1.65%)
Feb 16, 2010	14.65	14.78	14.48	14.67	7,953,880	+0.48(+3.35%)
Feb 12, 2010	13.90	14.19	14.19	14.19	9,297,955	+0.02(+0.17%)
Feb 11, 2010	13.79	14.24	13.60	14.17	9,332,994	+0.48(+3.53%)
Feb 10, 2010	13.65	13.82	13.24	13.68	9,332,524	+0.04(+0.29%)
Feb 09, 2010	13.26	13.79	13.25	13.65	11,287,066	+0.66(+5.11%)
Feb 08, 2010	13.42	13.50	12.94	12.98	9,448,068	-0.41(-3.09%)
Feb 05, 2010	12.69	13.44	12.58	13.40	14,574,732	+0.62(+4.82%)
Feb 04, 2010	13.16	13.25	12.70	12.78	12,998,002	-0.77(-5.70%)
Feb 03, 2010	13.49	13.75	13.36	13.55	9,087,374	+0.05(+0.35%)
Feb 02, 2010	13.47	13.66	13.29	13.50	11,451,328	+0.30(+2.27%)
Feb 01, 2010	12.76	13.28	12.71	13.20	9,002,553	+0.53(+4.15%)
Jan 29, 2010	13.13	13.25	12.60	12.68	10,059,455	-0.45(-3.44%)
Jan 28, 2010	13.43	13.47	12.59	13.13	14,588,979	-0.14(-1.06%)
Jan 27, 2010	13.41	13.54	12.98	13.27	10,059,339	-0.26(-1.90%)
Jan 26, 2010	13.36	13.76	13.23	13.53	8,242,493	-0.03(-0.23%)
Jan 25, 2010	13.93	14.00	13.48	13.56	7,259,675	-0.30(-2.14%)
Jan 22, 2010	13.66	14.26	13.60	13.86	10,887,678	+0.03(+0.23%)
Jan 21, 2010	14.35	14.51	13.82	13.82	13,248,772	-0.61(-4.21%)
Jan 20, 2010	14.53	14.63	14.16	14.43	8,172,971	-0.55(-3.69%)
Jan 19, 2010	14.90	15.06	14.85	14.99	5,552,734	-0.07(-0.47%)
Jan 15, 2010	15.71	15.06	15.06	15.06	11,023,038	-0.79(-4.97%)
Jan 14, 2010	15.79	15.94	15.63	15.84	4,894,480	-0.02(-0.15%)
Jan 13, 2010	15.66	15.91	15.34	15.87	6,083,774	+0.25(+1.60%)
Jan 12, 2010	15.88	16.06	15.44	15.62	7,785,714	-0.45(-2.81%)
Jan 11, 2010	16.20	16.47	15.95	16.07	5,781,350	+0.13(+0.83%)
Jan 08, 2010	15.89	15.98	15.61	15.94	5,308,715	+0.20(+1.29%)
Jan 07, 2010	15.63	15.81	15.51	15.73	7,027,968	+0.08(+0.50%)
Jan 06, 2010	15.32	15.83	15.27	15.66	9,287,682	+0.54(+3.56%)
Jan 05, 2010	14.74	15.13	14.73	15.12	7,035,371	+0.40(+2.70%)
Jan 04, 2010	14.84	14.96	14.64	14.72	5,494,396	+0.37(+2.61%)
Dec 31, 2009	14.43	14.35	14.35	14.35	2,924,215	+0.06(+0.44%)
Dec 30, 2009	14.16	14.33	14.06	14.28	3,025,239	-0.04(-0.27%)
Dec 29, 2009	14.60	14.71	14.31	14.32	3,832,984	-0.12(-0.86%)
Dec 28, 2009	14.71	14.84	14.35	14.45	3,169,688	-0.19(-1.28%)
Dec 24, 2009	14.77	14.80	14.57	14.64	2,460,907	-0.05(-0.32%)
Dec 23, 2009	14.28	14.81	14.21	14.68	7,945,716	+0.59(+4.21%)
Dec 22, 2009	13.89	14.17	13.81	14.09	6,769,148	+0.12(+0.84%)
Dec 21, 2009	14.25	14.28	13.79	13.97	7,148,249	-0.05(-0.33%)
Dec 18, 2009	13.78	14.11	13.65	14.02	13,513,640	+0.04(+0.28%)
Dec 17, 2009	14.50	14.57	13.95	13.98	13,293,757	-0.95(-6.37%)
Dec 16, 2009	14.86	14.95	14.66	14.93	8,682,754	+0.26(+1.75%)
Dec 15, 2009	14.85	15.00	14.61	14.67	6,597,885	-0.27(-1.83%)
Dec 14, 2009	15.04	15.06	14.92	14.95	6,008,603	-0.05(-0.31%)
Dec 11, 2009	15.60	15.60	14.80	14.99	7,944,967	-0.47(-3.03%)
Dec 10, 2009	15.56	15.71	15.18	15.46	7,271,007	+0.05(+0.35%)
Dec 09, 2009	14.99	15.50	14.99	15.41	10,644,236	+0.48(+3.24%)
Dec 08, 2009	15.29	15.45	14.86	14.92	9,665,106	-0.67(-4.30%)
Dec 07, 2009	15.47	16.01	15.38	15.59	10,551,651	-0.37(-2.30%)
Dec 04, 2009	16.41	16.49	15.55	15.96	15,505,549	-0.80(-4.75%)
Dec 03, 2009	16.94	17.09	16.58	16.76	12,463,544	-0.37(-2.18%)
Dec 02, 2009	16.76	17.51	16.69	17.13	18,086,100	+0.68(+4.12%)

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.