Kinross Gold Corporation (NY: KGC )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	14.97	14.97	14.52	14.75	9,070,529	-0.61(-3.95%)
Aug 28, 2009	15.27	15.50	15.13	15.36	5,722,127	+0.26(+1.75%)
Aug 27, 2009	14.95	15.15	14.44	15.09	4,458,629	+0.18(+1.20%)
Aug 26, 2009	15.11	15.13	14.83	14.91	4,245,254	-0.31(-2.04%)
Aug 25, 2009	15.18	15.40	15.08	15.22	6,362,161	+0.26(+1.77%)
Aug 24, 2009	15.18	15.46	14.88	14.96	5,585,560	-0.07(-0.47%)
Aug 21, 2009	15.11	15.32	14.91	15.03	6,281,656	+0.37(+2.49%)
Aug 20, 2009	14.45	14.72	14.38	14.66	6,520,196	+0.19(+1.29%)
Aug 19, 2009	14.09	14.65	13.98	14.48	8,048,949	+0.19(+1.36%)
Aug 18, 2009	14.23	14.39	14.14	14.28	5,501,254	+0.24(+1.72%)
Aug 17, 2009	14.37	14.39	13.99	14.04	8,007,805	-0.76(-5.15%)
Aug 14, 2009	15.39	15.41	14.69	14.80	10,590,005	-0.47(-3.11%)
Aug 13, 2009	15.58	15.58	15.11	15.28	6,116,969	+0.12(+0.82%)
Aug 12, 2009	14.91	15.42	14.90	15.15	6,384,668	+0.11(+0.72%)
Aug 11, 2009	15.16	15.22	14.79	15.04	5,609,488	-0.26(-1.73%)
Aug 10, 2009	15.25	15.32	14.99	15.31	6,776,798	-0.24(-1.55%)
Aug 07, 2009	15.88	16.03	15.51	15.55	8,067,900	-0.46(-2.87%)
Aug 06, 2009	16.01	16.13	15.67	16.01	6,407,225	+0.13(+0.83%)
Aug 05, 2009	15.81	16.13	15.57	15.88	6,458,316	+0.02(+0.15%)
Aug 04, 2009	15.57	16.03	15.33	15.85	7,776,575	+0.30(+1.95%)
Aug 03, 2009	15.57	15.86	15.51	15.55	5,791,774	+0.26(+1.73%)
Jul 31, 2009	14.63	15.31	14.49	15.29	6,906,775	+0.71(+4.86%)
Jul 30, 2009	14.72	14.83	14.54	14.58	6,922,875	+0.26(+1.79%)
Jul 29, 2009	14.62	14.71	14.27	14.32	6,362,678	-0.46(-3.11%)
Jul 28, 2009	15.31	15.46	14.45	14.78	12,533,137	-0.90(-5.76%)
Jul 27, 2009	15.99	16.10	15.65	15.68	4,823,588	-0.12(-0.79%)
Jul 24, 2009	15.78	16.03	15.74	15.81	4,522,152	+0.02(+0.15%)
Jul 23, 2009	15.37	16.03	15.36	15.78	6,315,268	+0.23(+1.45%)
Jul 22, 2009	15.57	15.88	15.34	15.56	6,657,854	-0.09(-0.55%)
Jul 21, 2009	15.94	16.01	15.26	15.64	6,431,670	-0.30(-1.90%)
Jul 20, 2009	15.97	16.15	15.68	15.95	6,024,786	+0.42(+2.71%)
Jul 17, 2009	15.36	15.60	15.22	15.53	4,906,292	+0.23(+1.53%)
Jul 16, 2009	15.15	15.39	15.04	15.29	4,773,006	-0.02(-0.10%)
Jul 15, 2009	14.98	15.37	14.98	15.31	6,351,244	+0.80(+5.53%)
Jul 14, 2009	14.39	14.53	14.23	14.51	4,221,567	+0.33(+2.36%)
Jul 13, 2009	13.54	14.17	13.52	14.17	8,022,240	+0.33(+2.42%)
Jul 10, 2009	13.66	13.99	13.47	13.84	5,372,794	+0.01(+0.06%)
Jul 09, 2009	13.99	14.28	13.81	13.83	6,414,449	-0.04(-0.28%)
Jul 08, 2009	14.23	14.27	13.46	13.87	11,583,657	-0.51(-3.52%)
Jul 07, 2009	14.25	14.64	14.12	14.37	9,185,466	+0.09(+0.65%)
Jul 06, 2009	14.34	14.34	13.85	14.28	10,693,639	-0.46(-3.12%)
Jul 02, 2009	14.50	14.81	14.29	14.74	9,475,145	-0.34(-2.27%)
Jul 01, 2009	14.48	15.32	14.44	15.08	9,412,460	+0.96(+6.78%)
Jun 30, 2009	14.56	14.67	14.02	14.13	5,260,753	-0.47(-3.25%)
Jun 29, 2009	14.71	14.94	14.42	14.60	5,065,021	-0.12(-0.85%)
Jun 26, 2009	14.99	15.15	14.68	14.72	7,074,599	-0.19(-1.25%)
Jun 25, 2009	14.45	14.94	14.44	14.91	7,556,515	+0.68(+4.81%)
Jun 24, 2009	13.92	14.32	13.83	14.23	9,906,675	+0.71(+5.24%)
Jun 23, 2009	13.01	13.59	12.82	13.52	7,633,917	+0.58(+4.45%)
Jun 22, 2009	13.44	13.46	12.93	12.94	9,688,955	-0.93(-6.73%)
Jun 19, 2009	13.45	13.89	13.41	13.88	8,562,015	+0.56(+4.21%)
Jun 18, 2009	13.54	13.99	13.24	13.32	11,159,426	-0.18(-1.33%)
Jun 17, 2009	13.53	13.64	13.11	13.50	6,490,420	-0.11(-0.80%)
Jun 16, 2009	13.82	13.95	13.44	13.60	6,670,164	+0.17(+1.27%)
Jun 15, 2009	13.62	13.66	13.31	13.43	6,029,246	-0.32(-2.32%)
Jun 12, 2009	13.88	14.02	13.64	13.75	6,581,018	-0.58(-4.07%)
Jun 11, 2009	14.18	14.63	14.05	14.34	6,129,970	+0.04(+0.27%)
Jun 10, 2009	14.54	14.62	14.06	14.30	7,071,989	-0.05(-0.33%)
Jun 09, 2009	14.83	14.84	14.30	14.34	5,514,213	-0.16(-1.07%)
Jun 08, 2009	14.13	14.51	13.94	14.50	7,334,896	+0.05(+0.32%)
Jun 05, 2009	14.79	14.97	14.31	14.45	11,904,622	-1.03(-6.64%)
Jun 04, 2009	15.12	15.57	15.11	15.48	6,079,768	+0.48(+3.22%)
Jun 03, 2009	15.65	15.81	14.64	15.00	10,768,841	-1.32(-8.06%)
Jun 02, 2009	15.85	16.33	15.64	16.31	9,018,768	+0.61(+3.86%)

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.