Kinross Gold Corporation (NY: KGC )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	8.250	8.499	8.211	8.491	1,937,977	+0.44(+5.42%)
Jun 29, 2006	7.571	8.101	7.563	8.055	1,782,025	+0.60(+8.05%)
Jun 28, 2006	7.657	7.712	7.415	7.454	1,356,109	-0.11(-1.44%)
Jun 27, 2006	7.953	8.008	7.563	7.563	1,641,977	-0.26(-3.29%)
Jun 26, 2006	7.875	7.945	7.696	7.821	1,407,922	-0.04(-0.50%)
Jun 23, 2006	7.462	7.977	7.446	7.860	2,244,493	+0.26(+3.38%)
Jun 22, 2006	7.712	7.766	7.439	7.602	2,654,121	-0.10(-1.32%)
Jun 21, 2006	7.251	7.766	7.251	7.704	2,326,316	+0.41(+5.67%)
Jun 20, 2006	7.259	7.439	7.142	7.290	2,342,988	+0.05(+0.65%)
Jun 19, 2006	7.485	7.509	7.213	7.244	1,481,280	-0.33(-4.33%)
Jun 16, 2006	7.688	7.719	7.509	7.571	1,903,990	-0.12(-1.52%)
Jun 15, 2006	7.446	7.712	7.290	7.688	4,051,271	+0.52(+7.29%)
Jun 14, 2006	7.103	7.345	6.955	7.166	4,424,348	+0.09(+1.32%)
Jun 13, 2006	7.096	7.368	7.041	7.072	4,761,259	-0.38(-5.13%)
Jun 12, 2006	7.813	7.852	7.446	7.454	2,388,517	-0.23(-2.94%)
Jun 09, 2006	7.953	8.062	7.610	7.680	2,189,089	-0.08(-1.00%)
Jun 08, 2006	7.899	7.906	7.407	7.758	3,882,623	-0.27(-3.30%)
Jun 07, 2006	8.218	8.343	8.016	8.023	2,265,013	-0.27(-3.20%)
Jun 06, 2006	8.390	8.429	8.281	8.289	2,145,612	-0.27(-3.10%)
Jun 05, 2006	8.920	8.967	8.530	8.554	1,669,294	-0.29(-3.26%)
Jun 02, 2006	8.764	8.912	8.725	8.842	1,903,990	+0.27(+3.09%)
Jun 01, 2006	8.296	8.616	8.195	8.577	2,025,956	+0.01(+0.09%)
May 31, 2006	8.569	8.655	8.374	8.569	1,755,606	+0.09(+1.01%)
May 30, 2006	8.811	8.827	8.444	8.483	2,196,912	-0.08(-0.91%)
May 26, 2006	8.632	8.632	8.382	8.561	1,469,738	+0.01(+0.09%)
May 25, 2006	8.374	8.577	8.304	8.554	1,880,906	+0.34(+4.08%)
May 24, 2006	8.289	8.413	7.984	8.218	3,577,004	-0.33(-3.83%)
May 23, 2006	8.491	8.912	8.444	8.546	3,167,632	+0.26(+3.10%)
May 22, 2006	8.211	8.343	8.055	8.289	3,310,374	-0.16(-1.94%)
May 19, 2006	8.257	8.476	8.000	8.452	4,426,785	+0.01(+0.09%)
May 18, 2006	8.663	8.803	8.312	8.444	2,797,632	-0.21(-2.43%)
May 17, 2006	9.084	9.279	8.515	8.655	4,518,227	-0.28(-3.14%)
May 16, 2006	8.990	9.240	8.577	8.936	3,942,387	+0.02(+0.26%)
May 15, 2006	9.123	9.255	8.788	8.912	3,693,198	-0.66(-6.92%)
May 12, 2006	9.879	10.00	9.310	9.575	3,770,020	-0.31(-3.15%)
May 11, 2006	10.20	10.23	9.817	9.887	3,480,817	+0.01(+0.08%)
May 10, 2006	9.848	10.10	9.793	9.879	3,306,013	-0.02(-0.24%)
May 09, 2006	9.676	10.05	9.583	9.903	2,777,241	+0.45(+4.79%)
May 08, 2006	9.458	9.513	9.279	9.450	2,209,481	-0.12(-1.30%)
May 05, 2006	9.786	9.864	9.505	9.575	2,597,307	-0.25(-2.54%)
May 04, 2006	9.739	9.864	9.474	9.825	2,747,872	+0.01(+0.08%)
May 03, 2006	10.07	10.07	9.630	9.817	3,140,187	-0.19(-1.87%)
May 02, 2006	9.864	10.04	9.747	10.00	3,791,437	+0.28(+2.89%)
May 01, 2006	9.793	9.949	9.653	9.723	3,037,074	+0.17(+1.80%)
Apr 28, 2006	9.365	9.645	9.287	9.552	2,700,291	+0.36(+3.90%)
Apr 27, 2006	9.232	9.443	9.123	9.193	2,549,085	-0.25(-2.64%)
Apr 26, 2006	9.380	9.552	9.310	9.443	2,287,456	+0.16(+1.76%)
Apr 25, 2006	9.162	9.419	9.092	9.279	2,624,752	+0.19(+2.06%)
Apr 24, 2006	8.819	9.131	8.741	9.092	1,865,387	+0.14(+1.57%)
Apr 21, 2006	8.920	9.029	8.858	8.951	2,464,056	+0.21(+2.41%)
Apr 20, 2006	9.357	9.357	8.717	8.741	3,605,219	-0.63(-6.74%)
Apr 19, 2006	9.107	9.388	8.990	9.372	3,418,488	+0.29(+3.18%)
Apr 18, 2006	8.998	9.131	8.881	9.084	2,619,494	+0.09(+0.95%)
Apr 17, 2006	8.671	8.998	8.671	8.998	3,352,696	+0.53(+6.26%)
Apr 13, 2006	8.390	8.468	8.273	8.468	1,274,542	+0.08(+0.93%)
Apr 12, 2006	8.281	8.468	8.273	8.390	1,229,655	+0.15(+1.80%)
Apr 11, 2006	8.429	8.585	8.242	8.242	2,214,739	-0.18(-2.13%)
Apr 10, 2006	8.608	8.655	8.351	8.421	2,411,089	-0.04(-0.46%)
Apr 07, 2006	8.577	8.608	8.374	8.460	2,427,376	-0.21(-2.43%)
Apr 06, 2006	8.749	8.772	8.593	8.671	2,408,011	+0.04(+0.45%)
Apr 05, 2006	8.577	8.686	8.476	8.632	2,254,240	+0.12(+1.47%)
Apr 04, 2006	8.538	8.577	8.421	8.507	1,905,914	+0.04(+0.46%)

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.