Kinross Gold Corporation (NY: KGC )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	12.32	12.48	12.23	12.47	6,053,233	+0.23(+1.87%)
Jun 29, 2011	12.11	12.36	12.05	12.25	8,101,222	+0.28(+2.31%)
Jun 28, 2011	12.02	12.08	11.85	11.97	9,093,542	-0.06(-0.53%)
Jun 27, 2011	11.90	12.10	11.80	12.03	9,471,512	+0.08(+0.66%)
Jun 24, 2011	12.26	12.34	11.91	11.95	7,242,105	-0.29(-2.39%)
Jun 23, 2011	12.13	12.28	11.91	12.25	13,210,753	-0.19(-1.52%)
Jun 22, 2011	12.15	12.51	12.12	12.44	9,518,780	+0.30(+2.47%)
Jun 21, 2011	11.85	12.17	11.83	12.13	7,290,221	+0.39(+3.29%)
Jun 20, 2011	11.72	11.82	11.70	11.75	5,639,362	-0.14(-1.20%)
Jun 17, 2011	11.82	12.00	11.71	11.89	13,186,545	+0.09(+0.80%)
Jun 16, 2011	12.15	12.16	11.66	11.80	11,149,936	-0.39(-3.24%)
Jun 15, 2011	12.07	12.36	12.06	12.19	11,881,469	-0.01(-0.06%)
Jun 14, 2011	12.37	12.47	12.13	12.20	16,274,419	-0.04(-0.32%)
Jun 13, 2011	12.15	12.36	12.12	12.24	7,788,728	+0.00(+0.00%)
Jun 10, 2011	12.21	12.28	11.92	12.24	9,876,436	-0.10(-0.83%)
Jun 09, 2011	12.00	12.47	11.94	12.34	7,716,626	+0.43(+3.58%)
Jun 08, 2011	12.11	12.23	11.82	11.91	10,953,119	-0.28(-2.27%)
Jun 07, 2011	12.36	12.44	12.16	12.19	5,408,123	-0.13(-1.09%)
Jun 06, 2011	12.56	12.70	12.24	12.32	8,497,746	-0.23(-1.82%)
Jun 03, 2011	12.30	12.68	12.26	12.55	7,888,662	+0.56(+4.67%)
May 24, 2011	11.80	12.09	11.76	11.99	7,466,007	+0.31(+2.64%)
May 23, 2011	11.75	11.92	11.56	11.68	7,252,517	-0.11(-0.94%)
May 20, 2011	11.73	11.86	11.50	11.80	8,725,219	+0.06(+0.54%)
May 19, 2011	11.71	11.91	11.63	11.73	7,348,677	+0.02(+0.13%)
May 18, 2011	11.59	11.76	11.51	11.72	9,793,445	+0.17(+1.50%)
May 17, 2011	11.19	11.58	10.97	11.54	13,686,562	+0.28(+2.45%)
May 16, 2011	11.17	11.42	11.12	11.27	8,441,843	+0.02(+0.21%)
May 13, 2011	11.44	11.50	10.93	11.24	11,990,616	-0.15(-1.32%)
May 12, 2011	11.36	11.46	11.18	11.39	12,214,447	-0.09(-0.82%)
May 11, 2011	11.91	12.02	11.45	11.49	14,592,817	-0.43(-3.64%)
May 10, 2011	11.85	11.95	11.71	11.92	9,052,430	+0.05(+0.40%)
May 09, 2011	11.93	12.00	11.72	11.87	6,575,794	+0.02(+0.20%)
May 06, 2011	11.90	12.02	11.71	11.85	14,424,026	+0.18(+1.56%)
May 05, 2011	12.06	12.15	11.48	11.67	14,971,506	-0.58(-4.71%)
May 04, 2011	11.88	12.44	11.75	12.25	15,695,018	+0.45(+3.82%)
May 03, 2011	12.00	12.05	11.70	11.80	13,394,419	-0.34(-2.80%)
May 02, 2011	12.10	12.17	11.99	12.13	11,325,911	-0.37(-2.97%)
Apr 29, 2011	12.35	12.61	12.29	12.51	6,175,250	+0.12(+0.96%)
Apr 28, 2011	12.43	12.66	12.35	12.39	9,318,563	+0.02(+0.13%)
Apr 27, 2011	12.13	12.46	11.86	12.37	10,917,929	+0.36(+3.02%)
Apr 26, 2011	12.08	12.12	11.95	12.01	5,915,418	-0.02(-0.13%)
Apr 25, 2011	12.17	12.24	11.93	12.02	9,494,988	-0.09(-0.78%)
Apr 21, 2011	12.21	12.26	12.05	12.12	6,709,021	-0.02(-0.13%)
Apr 20, 2011	12.26	12.38	12.10	12.13	9,501,251	+0.10(+0.85%)
Apr 19, 2011	12.09	12.13	11.80	12.03	10,162,589	+0.02(+0.13%)
Apr 18, 2011	12.28	12.34	11.96	12.02	10,377,466	-0.36(-2.87%)
Apr 15, 2011	12.36	12.47	12.24	12.37	10,206,854	-0.02(-0.13%)
Apr 14, 2011	12.28	12.44	12.16	12.39	10,456,814	+0.13(+1.03%)
Apr 13, 2011	12.49	12.51	12.20	12.26	8,386,368	-0.10(-0.83%)
Apr 12, 2011	12.64	12.66	12.28	12.36	11,187,011	-0.35(-2.73%)
Apr 11, 2011	13.08	13.11	12.59	12.71	9,014,849	-0.39(-3.01%)
Apr 08, 2011	13.13	13.22	13.05	13.11	9,157,847	+0.20(+1.53%)
Apr 07, 2011	12.92	13.05	12.80	12.91	7,562,914	-0.03(-0.24%)
Apr 06, 2011	13.07	13.14	12.86	12.94	10,871,208	+0.13(+0.99%)
Apr 05, 2011	12.15	12.83	12.09	12.81	15,333,835	+0.66(+5.46%)
Apr 04, 2011	12.18	12.40	12.10	12.15	5,917,209	+0.02(+0.20%)

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.