Kinross Gold Corporation (NY: KGC )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	10.67	10.81	10.62	10.75	4,006,640	+0.12(+1.17%)
Mar 29, 2007	10.67	10.77	10.58	10.63	4,737,790	-0.11(-1.02%)
Mar 28, 2007	10.86	10.93	10.64	10.74	4,705,214	-0.04(-0.36%)
Mar 27, 2007	10.87	10.88	10.72	10.78	3,555,971	-0.05(-0.50%)
Mar 26, 2007	10.83	10.88	10.68	10.83	5,660,288	+0.02(+0.14%)
Mar 23, 2007	10.92	10.99	10.73	10.81	2,943,452	-0.12(-1.07%)
Mar 22, 2007	10.99	11.09	10.85	10.93	4,892,843	+0.03(+0.29%)
Mar 21, 2007	10.57	10.91	10.53	10.90	4,684,438	+0.44(+4.25%)
Mar 20, 2007	10.53	10.65	10.43	10.46	5,204,997	+0.13(+1.28%)
Mar 19, 2007	10.27	10.39	10.15	10.32	4,707,908	+0.19(+1.85%)
Mar 16, 2007	10.24	10.48	10.11	10.14	7,908,757	+0.02(+0.23%)
Mar 15, 2007	9.996	10.25	9.988	10.11	5,627,584	+0.20(+2.05%)
Mar 14, 2007	9.700	9.957	9.637	9.910	5,984,631	+0.05(+0.55%)
Mar 13, 2007	10.26	10.33	9.786	9.856	6,265,625	-0.41(-3.95%)
Mar 12, 2007	10.26	10.36	10.18	10.26	4,378,563	-0.01(-0.08%)
Mar 09, 2007	10.31	10.36	10.11	10.27	3,878,903	+0.04(+0.38%)
Mar 08, 2007	10.28	10.39	10.14	10.23	4,013,180	+0.06(+0.61%)
Mar 07, 2007	10.11	10.33	10.03	10.17	4,853,727	+0.05(+0.54%)
Mar 06, 2007	10.06	10.21	9.981	10.11	6,099,670	+0.43(+4.43%)
Mar 05, 2007	9.606	9.996	9.583	9.684	9,334,378	-0.37(-3.72%)
Mar 02, 2007	10.32	10.51	9.966	10.06	7,267,638	-0.45(-4.30%)
Mar 01, 2007	10.85	10.86	10.49	10.51	7,025,007	-0.47(-4.26%)
Feb 28, 2007	10.59	10.98	10.26	10.98	8,317,616	+0.47(+4.45%)
Feb 27, 2007	11.07	11.11	10.32	10.51	7,694,965	-0.83(-7.35%)
Feb 26, 2007	11.08	11.36	11.08	11.35	6,541,646	+0.40(+3.63%)
Feb 23, 2007	10.90	10.98	10.80	10.95	5,058,670	+0.21(+1.96%)
Feb 22, 2007	10.57	10.81	10.57	10.74	5,098,684	+0.20(+1.92%)
Feb 21, 2007	10.18	10.57	10.07	10.53	6,304,485	+0.51(+5.06%)
Feb 20, 2007	10.14	10.25	10.02	10.03	2,960,125	-0.31(-3.02%)
Feb 16, 2007	10.49	10.50	10.32	10.34	2,835,979	-0.19(-1.78%)
Feb 15, 2007	10.44	10.53	10.25	10.53	3,318,838	+0.18(+1.73%)
Feb 14, 2007	10.35	10.45	10.21	10.35	4,086,161	+0.07(+0.68%)
Feb 13, 2007	10.23	10.39	10.22	10.28	4,057,564	+0.20(+2.01%)
Feb 12, 2007	10.15	10.33	9.996	10.07	3,139,004	-0.26(-2.49%)
Feb 09, 2007	10.41	10.46	10.14	10.33	5,748,011	-0.03(-0.30%)
Feb 08, 2007	10.02	10.36	9.957	10.36	4,014,463	+0.31(+3.10%)
Feb 07, 2007	10.23	10.32	10.02	10.05	2,901,002	-0.18(-1.75%)
Feb 06, 2007	10.35	10.35	10.11	10.23	3,361,160	+0.02(+0.15%)
Feb 05, 2007	10.24	10.26	10.08	10.21	3,272,540	+0.05(+0.54%)
Feb 02, 2007	10.21	10.21	9.879	10.16	5,936,152	-0.07(-0.69%)
Feb 01, 2007	10.46	10.57	10.20	10.23	7,376,265	-0.14(-1.35%)
Jan 31, 2007	10.21	10.47	10.14	10.37	5,086,885	+0.12(+1.22%)
Jan 30, 2007	10.21	10.28	10.10	10.25	2,786,603	+0.11(+1.08%)
Jan 29, 2007	10.12	10.25	10.06	10.14	3,489,153	-0.03(-0.31%)
Jan 26, 2007	9.996	10.19	9.903	10.17	3,116,076	+0.12(+1.24%)
Jan 25, 2007	10.28	10.40	9.910	10.04	5,570,257	-0.09(-0.85%)
Jan 24, 2007	9.895	10.14	9.700	10.13	3,721,413	+0.15(+1.48%)
Jan 23, 2007	9.825	10.00	9.786	9.981	3,873,004	+0.33(+3.39%)
Jan 22, 2007	9.661	9.817	9.567	9.653	3,102,353	-0.01(-0.08%)
Jan 19, 2007	9.622	9.887	9.622	9.661	3,576,876	+0.05(+0.49%)
Jan 18, 2007	9.809	9.910	9.559	9.614	5,352,361	-0.09(-0.96%)
Jan 17, 2007	9.552	9.762	9.552	9.708	3,996,765	+0.16(+1.63%)
Jan 16, 2007	9.497	9.591	9.404	9.552	4,514,892	+0.19(+2.00%)
Jan 12, 2007	9.060	9.411	9.060	9.365	4,716,885	+0.41(+4.53%)
Jan 11, 2007	8.764	9.021	8.764	8.959	4,342,782	+0.21(+2.41%)
Jan 10, 2007	8.772	8.795	8.671	8.749	3,206,492	-0.15(-1.67%)
Jan 09, 2007	8.655	8.920	8.632	8.897	4,567,731	+0.19(+2.24%)
Jan 08, 2007	8.686	8.741	8.608	8.702	3,440,547	+0.05(+0.54%)
Jan 05, 2007	8.351	8.655	8.296	8.655	8,759,051	+0.20(+2.40%)
Jan 04, 2007	8.819	8.819	8.437	8.452	9,092,114	-0.45(-5.08%)

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.