Kinross Gold Corporation (NY: KGC )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	12.01	12.26	11.90	12.09	6,918,587	-0.28(-2.28%)
Apr 29, 2009	12.26	12.54	12.06	12.37	6,729,794	+0.52(+4.36%)
Apr 28, 2009	11.74	12.06	11.65	11.85	4,948,534	-0.47(-3.81%)
Apr 27, 2009	12.40	12.65	12.18	12.32	5,872,189	-0.23(-1.81%)
Apr 24, 2009	12.20	12.66	12.11	12.55	9,172,569	+0.62(+5.18%)
Apr 23, 2009	11.47	12.01	11.30	11.93	10,154,563	+0.63(+5.54%)
Apr 22, 2009	11.31	11.76	11.28	11.30	8,440,262	+0.13(+1.19%)
Apr 21, 2009	11.70	11.79	10.96	11.17	9,779,909	-0.25(-2.19%)
Apr 20, 2009	10.94	11.65	10.93	11.42	8,870,444	+0.63(+5.87%)
Apr 17, 2009	10.76	11.05	10.66	10.79	12,778,131	-0.19(-1.71%)
Apr 16, 2009	11.65	11.66	10.91	10.98	13,174,040	-0.60(-5.20%)
Apr 15, 2009	11.58	11.77	11.40	11.58	6,096,053	+0.03(+0.27%)
Apr 14, 2009	11.68	11.77	6.579	11.55	6,319,530	-0.02(-0.14%)
Apr 13, 2009	11.95	12.06	11.54	11.56	8,556,539	-0.14(-1.20%)
Apr 09, 2009	11.86	12.03	11.62	11.70	6,114,944	-0.24(-2.03%)
Apr 08, 2009	12.06	12.18	11.66	11.95	7,580,396	+0.10(+0.86%)
Apr 07, 2009	12.42	12.42	11.84	11.84	10,152,134	-0.27(-2.26%)
Apr 06, 2009	12.16	12.19	11.73	12.12	12,414,369	-0.41(-3.25%)
Apr 03, 2009	13.48	13.61	12.34	12.52	11,916,698	-0.95(-7.08%)
Apr 02, 2009	14.07	14.16	13.31	13.48	13,339,233	-1.06(-7.32%)
Apr 01, 2009	14.50	14.60	14.12	14.54	6,824,282	+0.56(+4.03%)
Mar 31, 2009	14.11	14.32	13.67	13.98	7,464,095	+0.08(+0.56%)
Mar 30, 2009	13.75	14.32	13.53	13.90	7,123,517	-0.72(-4.92%)
Mar 26, 2009	15.12	15.14	14.55	14.62	7,778,043	-0.34(-2.25%)
Mar 25, 2009	14.54	15.19	14.18	14.96	14,252,262	+0.56(+3.86%)
Mar 24, 2009	13.91	14.68	13.65	14.40	10,206,294	+0.23(+1.60%)
Mar 23, 2009	14.18	14.39	14.10	14.18	9,665,829	+0.16(+1.17%)
Mar 20, 2009	14.47	14.47	13.96	14.01	13,836,081	-0.58(-3.97%)
Mar 19, 2009	14.24	14.77	14.14	14.59	17,872,640	+1.96(+15.48%)
Mar 18, 2009	12.19	13.65	11.80	12.63	15,037,209	+0.34(+2.74%)
Mar 17, 2009	12.42	12.47	11.95	12.30	6,229,088	-0.13(-1.01%)
Mar 16, 2009	12.32	12.60	12.13	12.42	4,538,298	-0.03(-0.25%)
Mar 13, 2009	12.34	12.57	12.09	12.45	0	+0.31(+2.58%)
Mar 12, 2009	12.22	12.30	11.80	12.14	8,424,996	+0.20(+1.70%)
Mar 11, 2009	11.45	12.11	11.31	11.94	9,692,190	+0.59(+5.17%)
Mar 10, 2009	12.02	12.28	11.21	11.35	14,322,592	-0.92(-7.52%)
Mar 09, 2009	12.78	12.93	12.12	12.27	9,837,826	-0.77(-5.94%)
Mar 06, 2009	13.19	13.53	12.82	13.05	0	+0.13(+0.97%)
Mar 05, 2009	12.21	13.13	12.21	12.92	7,115,868	+0.74(+6.10%)
Mar 04, 2009	12.82	12.84	12.02	12.18	9,698,450	+0.40(+3.39%)
Mar 02, 2009	12.60	12.63	11.47	11.78	14,994,403	-0.56(-4.56%)
Feb 27, 2009	13.33	13.45	11.82	12.34	0	-0.72(-5.51%)
Feb 26, 2009	12.48	13.15	12.31	13.06	10,975,659	+0.42(+3.34%)
Feb 25, 2009	13.03	13.63	12.59	12.64	15,614,267	-0.57(-4.32%)
Feb 24, 2009	14.23	14.34	13.10	13.21	13,040,877	-1.13(-7.86%)
Feb 23, 2009	14.42	14.95	14.23	14.34	11,856,660	-0.44(-2.96%)
Feb 20, 2009	14.66	14.98	14.21	14.78	15,480,947	+0.63(+4.42%)
Feb 19, 2009	14.79	15.00	13.96	14.15	14,409,442	-1.10(-7.18%)
Feb 18, 2009	15.02	15.36	14.33	15.25	14,248,434	+0.25(+1.67%)
Feb 17, 2009	15.23	15.36	14.87	15.00	14,862,343	+0.20(+1.37%)
Feb 13, 2009	15.00	15.02	14.50	14.79	7,970,299	-0.23(-1.56%)
Feb 12, 2009	14.98	15.22	14.61	15.03	12,683,728	+0.02(+0.10%)
Feb 11, 2009	14.05	15.16	13.96	15.01	21,497,834	+1.13(+8.17%)
Feb 10, 2009	14.47	14.58	13.67	13.88	13,424,930	-0.23(-1.61%)
Feb 09, 2009	14.30	14.50	13.91	14.11	10,073,497	-0.41(-2.86%)
Feb 06, 2009	13.76	14.64	13.74	14.52	15,827,433	+0.40(+2.83%)
Feb 05, 2009	13.98	14.20	13.82	14.12	13,696,114	+0.50(+3.68%)
Feb 04, 2009	13.54	13.89	13.44	13.62	11,204,070	+0.30(+2.23%)
Feb 03, 2009	13.61	13.71	13.06	13.32	14,221,994	-0.09(-0.64%)

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.