Kinross Gold Corporation (NY: KGC )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	4.405	4.593	4.356	4.495	15,071,296	-0.01(-0.18%)
Aug 29, 2013	4.486	4.560	4.315	4.503	21,943,592	+0.01(+0.18%)
Aug 28, 2013	4.634	4.740	4.454	4.495	21,626,376	-0.11(-2.48%)
Aug 27, 2013	4.952	5.001	4.593	4.609	24,160,340	-0.21(-4.41%)
Aug 26, 2013	4.813	4.903	4.707	4.822	14,222,529	+0.05(+1.03%)
Aug 23, 2013	4.634	4.830	4.596	4.772	13,515,331	+0.14(+3.00%)
Aug 22, 2013	4.625	4.805	4.552	4.634	15,118,026	+0.10(+2.16%)
Aug 21, 2013	4.781	4.781	4.519	4.535	18,517,724	-0.29(-6.09%)
Aug 20, 2013	4.683	4.871	4.658	4.830	19,654,254	+0.16(+3.50%)
Aug 19, 2013	4.911	4.911	4.642	4.666	16,003,723	-0.17(-3.55%)
Aug 16, 2013	5.018	5.091	4.789	4.838	20,441,396	-0.11(-2.31%)
Aug 15, 2013	4.691	4.993	4.625	4.952	20,884,084	+0.23(+4.84%)
Aug 14, 2013	4.437	4.756	4.421	4.723	18,586,572	+0.32(+7.24%)
Aug 13, 2013	4.552	4.572	4.374	4.405	12,172,027	-0.15(-3.23%)
Aug 12, 2013	4.446	4.625	4.446	4.552	16,015,846	+0.27(+6.30%)
Aug 09, 2013	4.249	4.372	4.200	4.282	21,920,988	+0.01(+0.19%)
Aug 08, 2013	4.086	4.286	4.070	4.274	21,862,252	+0.25(+6.09%)
Aug 07, 2013	4.029	4.135	4.004	4.029	10,083,083	-0.02(-0.60%)
Aug 06, 2013	4.184	4.184	4.045	4.053	17,336,526	-0.11(-2.75%)
Aug 05, 2013	4.184	4.241	4.168	4.168	7,178,936	+0.00(+0.00%)
Aug 02, 2013	4.225	4.298	4.152	4.168	12,136,975	-0.02(-0.39%)
Aug 01, 2013	4.323	4.339	4.094	4.184	19,544,932	-0.09(-2.10%)
Jul 31, 2013	4.323	4.429	4.200	4.274	15,172,814	-0.02(-0.57%)
Jul 30, 2013	4.380	4.405	4.225	4.298	10,755,277	-0.08(-1.87%)
Jul 29, 2013	4.429	4.486	4.380	4.380	7,265,513	-0.09(-2.01%)
Jul 26, 2013	4.339	4.478	4.290	4.470	8,724,696	+0.08(+1.86%)
Jul 25, 2013	4.348	4.500	4.339	4.388	14,391,936	+0.01(+0.19%)
Jul 24, 2013	4.585	4.601	4.290	4.380	14,743,123	-0.25(-5.47%)
Jul 23, 2013	4.519	4.658	4.462	4.634	17,259,730	+0.08(+1.80%)
Jul 22, 2013	4.446	4.593	4.348	4.552	18,999,764	+0.35(+8.37%)
Jul 19, 2013	4.062	4.233	4.012	4.200	9,141,347	+0.19(+4.68%)
Jul 18, 2013	4.078	4.135	3.980	4.012	6,739,895	-0.06(-1.41%)
Jul 17, 2013	4.225	4.364	4.045	4.070	10,157,691	-0.10(-2.35%)
Jul 16, 2013	3.947	4.176	3.914	4.168	12,762,350	+0.25(+6.47%)
Jul 15, 2013	3.955	4.012	3.914	3.914	7,340,409	-0.05(-1.24%)
Jul 12, 2013	4.021	4.037	3.923	3.963	6,276,148	-0.08(-2.02%)
Jul 11, 2013	4.012	4.045	3.923	4.045	11,824,363	+0.27(+7.14%)
Jul 10, 2013	3.767	3.874	3.718	3.775	15,180,154	+0.02(+0.65%)
Jul 09, 2013	3.865	3.767	3.718	3.751	13,762,647	-0.01(-0.22%)
Jul 08, 2013	3.923	3.939	3.751	3.759	10,148,140	-0.12(-3.16%)
Jul 05, 2013	3.980	3.996	3.784	3.882	14,051,684	-0.25(-6.13%)
Jul 03, 2013	4.045	4.143	4.021	4.135	7,064,265	+0.13(+3.27%)
Jul 02, 2013	4.135	4.184	3.955	4.004	13,054,635	-0.16(-3.92%)
Jul 01, 2013	4.258	4.323	4.086	4.168	10,976,086	+0.00(+0.00%)
Jun 28, 2013	3.735	4.209	3.710	4.168	25,622,282	+0.38(+9.91%)
Jun 27, 2013	3.808	3.874	3.710	3.792	14,558,088	+0.07(+1.75%)
Jun 26, 2013	3.816	3.841	3.702	3.726	20,756,572	-0.21(-5.39%)
Jun 25, 2013	3.972	4.037	3.923	3.939	10,018,070	-0.04(-1.03%)
Jun 24, 2013	4.045	4.086	3.947	3.980	24,042,676	-0.13(-3.18%)
Jun 21, 2013	4.119	4.200	3.972	4.111	19,310,510	-0.02(-0.40%)
Jun 20, 2013	4.168	4.307	4.045	4.127	49,212,256	-0.38(-8.35%)
Jun 19, 2013	4.715	4.756	4.495	4.503	13,375,098	-0.21(-4.51%)
Jun 18, 2013	4.756	4.822	4.650	4.715	9,024,223	-0.08(-1.70%)
Jun 17, 2013	4.772	4.932	4.748	4.797	8,709,093	+0.04(+0.86%)
Jun 14, 2013	4.936	4.952	4.748	4.756	8,774,051	-0.16(-3.16%)
Jun 13, 2013	4.715	4.928	4.699	4.911	10,954,630	+0.11(+2.21%)
Jun 12, 2013	4.748	4.944	4.715	4.805	12,595,606	-0.05(-1.01%)
Jun 11, 2013	4.805	4.993	4.756	4.854	18,267,718	-0.31(-6.01%)
Jun 10, 2013	5.083	5.263	5.026	5.165	8,689,641	+0.04(+0.80%)
Jun 07, 2013	5.246	5.300	5.042	5.124	12,074,124	-0.25(-4.71%)
Jun 06, 2013	5.312	5.418	5.255	5.377	13,731,087	+0.06(+1.08%)
Jun 05, 2013	5.304	5.430	5.246	5.320	10,717,826	+0.06(+1.09%)
Jun 04, 2013	5.295	5.328	5.189	5.263	8,940,152	-0.12(-2.28%)

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.