Kinross Gold Corporation (NY: KGC )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	9.040	9.119	8.654	8.732	16,720,143	-0.26(-2.89%)
Feb 28, 2012	8.858	9.087	8.795	8.992	9,485,072	+0.20(+2.24%)
Feb 27, 2012	8.819	8.851	8.677	8.795	6,425,984	-0.02(-0.27%)
Feb 24, 2012	8.992	9.056	8.764	8.819	8,091,672	-0.17(-1.93%)
Feb 23, 2012	9.142	9.201	8.937	8.992	9,144,749	-0.10(-1.13%)
Feb 22, 2012	8.866	9.134	8.764	9.095	11,090,663	+0.14(+1.58%)
Feb 21, 2012	8.740	9.008	8.717	8.953	9,866,343	+0.32(+3.74%)
Feb 17, 2012	8.780	8.803	8.535	8.630	8,378,666	-0.12(-1.35%)
Feb 16, 2012	8.181	8.858	8.141	8.748	24,934,208	+0.62(+7.66%)
Feb 15, 2012	8.315	8.417	8.110	8.126	9,406,676	-0.06(-0.77%)
Feb 14, 2012	8.244	8.275	8.031	8.189	12,750,636	-0.04(-0.48%)
Feb 13, 2012	8.527	8.559	8.220	8.228	11,982,434	-0.27(-3.15%)
Feb 10, 2012	8.512	8.559	8.366	8.496	10,632,601	-0.14(-1.64%)
Feb 09, 2012	8.827	8.922	8.606	8.638	8,631,599	-0.10(-1.17%)
Feb 08, 2012	8.780	8.858	8.638	8.740	11,389,881	+0.03(+0.36%)
Feb 07, 2012	8.788	8.874	8.622	8.709	11,349,934	-0.08(-0.90%)
Feb 06, 2012	8.788	8.835	8.693	8.788	10,206,658	-0.04(-0.45%)
Feb 03, 2012	8.874	8.898	8.677	8.827	8,675,081	-0.15(-1.67%)
Feb 02, 2012	8.929	9.040	8.795	8.977	13,587,003	+0.12(+1.33%)
Feb 01, 2012	8.961	9.048	8.835	8.858	8,325,120	-0.04(-0.44%)
Jan 31, 2012	9.119	9.174	8.748	8.898	10,191,690	-0.06(-0.62%)
Jan 30, 2012	9.048	9.056	8.835	8.953	8,714,722	-0.24(-2.57%)
Jan 27, 2012	9.008	9.268	8.929	9.189	11,959,953	+0.20(+2.19%)
Jan 26, 2012	9.063	9.418	8.922	8.992	24,593,332	+0.11(+1.24%)
Jan 25, 2012	8.330	8.945	8.149	8.882	23,143,834	+0.54(+6.52%)
Jan 24, 2012	8.330	8.409	8.244	8.338	16,341,487	-0.07(-0.84%)
Jan 23, 2012	8.189	8.457	8.181	8.409	16,906,500	+0.36(+4.51%)
Jan 20, 2012	8.007	8.181	7.913	8.047	19,553,476	+0.09(+1.09%)
Jan 19, 2012	8.220	8.267	7.850	7.960	20,849,756	-0.23(-2.79%)
Jan 18, 2012	8.118	8.354	8.047	8.189	17,744,152	+0.09(+1.17%)
Jan 17, 2012	8.843	8.851	8.031	8.094	37,549,336	-1.88(-18.81%)
Jan 13, 2012	9.938	10.05	9.788	9.970	5,288,329	-0.16(-1.56%)
Jan 12, 2012	10.19	10.33	10.04	10.13	7,946,218	+0.03(+0.31%)
Jan 11, 2012	10.11	10.17	9.899	10.10	5,898,151	+0.00(+0.00%)
Jan 10, 2012	10.05	10.17	10.04	10.10	7,433,852	+0.24(+2.48%)
Jan 09, 2012	9.781	9.883	9.678	9.851	7,499,616	+0.16(+1.63%)
Jan 06, 2012	9.607	9.883	9.584	9.694	8,306,838	+0.11(+1.15%)
Jan 05, 2012	9.552	9.615	9.379	9.584	7,101,734	-0.03(-0.33%)
Jan 04, 2012	9.576	9.765	9.544	9.615	8,805,395	+0.63(+7.02%)
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%)

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.