Kinross Gold Corporation (NY: KGC )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	10.71	11.00	10.67	10.99	4,168,255	+0.52(+4.94%)
Aug 30, 2006	10.54	10.56	10.35	10.47	1,339,914	+0.03(+0.30%)
Aug 29, 2006	10.47	10.52	10.13	10.44	2,538,974	+0.01(+0.08%)
Aug 28, 2006	10.62	10.66	10.37	10.43	2,199,976	-0.24(-2.20%)
Aug 25, 2006	10.66	10.86	10.58	10.67	1,508,584	+0.10(+0.96%)
Aug 24, 2006	10.88	10.91	10.47	10.57	1,993,668	-0.31(-2.88%)
Aug 23, 2006	10.66	10.93	10.65	10.88	4,214,314	+0.34(+3.20%)
Aug 22, 2006	10.35	10.64	10.24	10.54	3,412,304	+0.12(+1.13%)
Aug 21, 2006	9.868	10.42	9.797	10.42	3,455,046	+0.76(+7.87%)
Aug 18, 2006	9.829	9.876	9.445	9.664	2,760,081	-0.19(-1.91%)
Aug 17, 2006	9.954	10.03	9.750	9.852	2,100,458	-0.11(-1.10%)
Aug 16, 2006	9.899	10.10	9.868	9.962	2,206,100	+0.19(+1.92%)
Aug 15, 2006	9.554	9.852	9.546	9.774	2,428,228	+0.20(+2.13%)
Aug 14, 2006	9.570	9.774	9.492	9.570	1,834,313	-0.13(-1.29%)
Aug 11, 2006	10.03	10.06	9.648	9.695	2,914,716	-0.23(-2.29%)
Aug 10, 2006	10.11	10.17	9.774	9.923	2,170,376	-0.25(-2.47%)
Aug 09, 2006	9.860	10.17	9.829	10.17	2,507,332	+0.52(+5.36%)
Aug 08, 2006	9.437	9.742	9.405	9.656	1,914,820	+0.06(+0.65%)
Aug 07, 2006	9.492	9.703	9.437	9.593	1,124,803	+0.17(+1.83%)
Aug 04, 2006	9.617	9.641	9.335	9.421	2,687,740	+0.20(+2.21%)
Aug 03, 2006	9.374	9.421	9.131	9.217	1,703,026	-0.31(-3.29%)
Aug 02, 2006	9.546	9.641	9.256	9.531	2,992,672	+0.07(+0.75%)
Aug 01, 2006	9.013	9.460	8.912	9.460	2,789,937	+0.38(+4.23%)
Jul 31, 2006	9.045	9.092	8.943	9.076	1,665,771	+0.03(+0.35%)
Jul 28, 2006	8.818	9.076	8.818	9.045	1,862,254	+0.24(+2.76%)
Jul 27, 2006	9.131	9.288	8.763	8.802	2,051,082	-0.17(-1.92%)
Jul 26, 2006	8.763	8.990	8.669	8.974	1,863,530	+0.12(+1.33%)
Jul 25, 2006	8.739	8.896	8.496	8.857	1,912,013	+0.18(+2.08%)
Jul 24, 2006	8.167	8.716	8.073	8.676	3,375,814	+0.42(+5.13%)
Jul 21, 2006	8.716	8.739	8.253	8.253	3,395,207	-0.38(-4.36%)
Jul 20, 2006	8.755	9.006	8.629	8.629	2,253,052	-0.24(-2.74%)
Jul 19, 2006	8.465	8.896	8.426	8.872	1,715,019	+0.41(+4.81%)
Jul 18, 2006	8.528	8.598	8.308	8.465	1,972,616	-0.02(-0.28%)
Jul 17, 2006	8.559	8.747	8.441	8.488	1,827,806	-0.34(-3.90%)
Jul 14, 2006	8.731	8.865	8.575	8.833	2,046,106	+0.26(+3.02%)
Jul 13, 2006	9.013	9.037	8.535	8.575	2,617,057	-0.37(-4.12%)
Jul 12, 2006	8.998	9.194	8.919	8.943	2,889,454	+0.02(+0.26%)
Jul 11, 2006	8.543	8.919	8.543	8.919	1,806,626	+0.38(+4.40%)
Jul 10, 2006	8.402	8.645	8.316	8.543	1,276,121	-0.05(-0.64%)
Jul 07, 2006	8.888	8.919	8.543	8.598	1,433,053	-0.35(-3.94%)
Jul 06, 2006	8.622	8.982	8.504	8.951	2,833,954	+0.34(+3.91%)
Jul 05, 2006	9.029	9.029	8.551	8.614	2,626,753	-0.40(-4.43%)
Jul 03, 2006	8.661	9.013	8.622	9.013	1,368,111	+0.48(+5.60%)
Jun 30, 2006	8.292	8.543	8.253	8.535	1,927,961	+0.44(+5.42%)
Jun 29, 2006	7.611	8.143	7.603	8.096	1,772,816	+0.60(+8.05%)
Jun 28, 2006	7.697	7.752	7.454	7.493	1,349,101	-0.11(-1.44%)
Jun 27, 2006	7.995	8.049	7.603	7.603	1,633,491	-0.26(-3.29%)
Jun 26, 2006	7.916	7.987	7.736	7.861	1,400,646	-0.04(-0.50%)
Jun 23, 2006	7.501	8.018	7.485	7.901	2,232,893	+0.26(+3.38%)
Jun 22, 2006	7.752	7.806	7.477	7.642	2,640,405	-0.10(-1.32%)
Jun 21, 2006	7.289	7.806	7.289	7.744	2,314,294	+0.42(+5.67%)
Jun 20, 2006	7.297	7.477	7.179	7.328	2,330,880	+0.05(+0.65%)
Jun 19, 2006	7.524	7.548	7.250	7.281	1,473,625	-0.33(-4.33%)
Jun 16, 2006	7.728	7.759	7.548	7.611	1,894,151	-0.12(-1.52%)
Jun 15, 2006	7.485	7.752	7.328	7.728	4,030,334	+0.53(+7.29%)
Jun 14, 2006	7.140	7.383	6.991	7.203	4,401,483	+0.09(+1.32%)
Jun 13, 2006	7.132	7.407	7.078	7.109	4,736,653	-0.38(-5.13%)
Jun 12, 2006	7.853	7.893	7.485	7.493	2,376,173	-0.23(-2.94%)
Jun 09, 2006	7.995	8.104	7.650	7.720	2,177,776	-0.08(-1.01%)
Jun 08, 2006	7.940	7.948	7.446	7.799	3,862,557	-0.27(-3.30%)
Jun 07, 2006	8.261	8.386	8.057	8.065	2,253,307	-0.27(-3.20%)
Jun 06, 2006	8.433	8.473	8.324	8.332	2,134,524	-0.27(-3.10%)
Jun 05, 2006	8.966	9.013	8.575	8.598	1,660,667	-0.29(-3.26%)
Jun 02, 2006	8.810	8.959	8.771	8.888	1,894,151	+0.27(+3.09%)

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.