Kinross Gold Corporation (NY: KGC )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	12.06	12.06	11.69	11.74	8,159,803	+0.02(+0.20%)
Sep 27, 2007	11.69	11.80	11.49	11.72	6,486,887	+0.27(+2.33%)
Sep 26, 2007	11.71	11.91	11.22	11.45	5,525,266	-0.10(-0.88%)
Sep 25, 2007	11.53	11.60	11.36	11.55	6,383,287	-0.23(-1.93%)
Sep 24, 2007	12.05	12.09	11.76	11.78	9,147,579	-0.35(-2.91%)
Sep 21, 2007	12.02	12.15	11.80	12.13	9,494,487	+0.23(+1.91%)
Sep 20, 2007	11.76	11.98	11.66	11.91	9,461,683	+0.50(+4.40%)
Sep 19, 2007	11.47	11.62	11.29	11.40	6,117,396	+0.09(+0.83%)
Sep 18, 2007	11.04	11.48	10.67	11.31	7,316,838	+0.31(+2.85%)
Sep 17, 2007	11.07	11.16	10.88	11.00	4,387,959	+0.11(+1.01%)
Sep 14, 2007	11.05	11.21	10.64	10.89	4,717,005	-0.02(-0.22%)
Sep 13, 2007	10.75	11.11	10.71	10.91	4,401,356	+0.02(+0.14%)
Sep 12, 2007	10.75	10.93	10.71	10.89	4,832,407	+0.02(+0.14%)
Sep 11, 2007	10.53	10.89	10.48	10.88	6,486,249	+0.43(+4.13%)
Sep 10, 2007	10.46	10.65	10.19	10.45	5,783,629	+0.23(+2.22%)
Sep 07, 2007	10.60	10.64	10.20	10.22	9,318,417	-0.17(-1.66%)
Sep 06, 2007	9.829	10.39	9.789	10.39	9,725,929	+0.70(+7.19%)
Sep 05, 2007	9.695	9.931	9.641	9.695	3,335,880	-0.14(-1.43%)

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.