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%)
Sep 04, 2007	9.680	9.993	9.593	9.836	4,869,982	+0.26(+2.70%)
Aug 31, 2007	9.460	9.641	9.398	9.578	4,025,741	+0.38(+4.18%)
Aug 30, 2007	8.982	9.311	8.966	9.194	3,718,257	+0.09(+0.95%)
Aug 29, 2007	8.927	9.115	8.825	9.108	2,499,932	+0.37(+4.22%)
Aug 28, 2007	8.857	9.084	8.716	8.739	3,707,284	-0.23(-2.54%)
Aug 27, 2007	9.186	9.186	8.575	8.966	2,414,142	-0.24(-2.64%)
Aug 24, 2007	8.974	9.272	8.951	9.209	2,909,740	+0.23(+2.53%)
Aug 23, 2007	9.445	9.468	8.966	8.982	3,257,031	-0.24(-2.55%)
Aug 22, 2007	9.147	9.358	9.147	9.217	4,508,529	+0.18(+1.99%)
Aug 21, 2007	8.935	9.053	8.833	9.037	3,498,680	+0.04(+0.44%)
Aug 20, 2007	9.021	9.123	8.802	8.998	5,473,741	+0.13(+1.50%)
Aug 17, 2007	9.013	9.162	8.661	8.865	8,222,708	+0.31(+3.67%)
Aug 16, 2007	8.402	8.653	7.736	8.551	19,856,672	-0.04(-0.46%)
Aug 15, 2007	9.288	9.405	8.543	8.590	9,594,080	-0.94(-9.87%)
Aug 14, 2007	9.844	9.954	9.460	9.531	6,434,416	-0.40(-4.03%)
Aug 13, 2007	10.39	10.39	9.883	9.931	4,013,237	-0.34(-3.28%)
Aug 10, 2007	10.06	10.40	9.978	10.27	5,700,093	+0.29(+2.91%)
Aug 09, 2007	9.876	10.24	9.805	9.978	6,223,038	-0.31(-3.05%)
Aug 08, 2007	10.17	10.38	10.14	10.29	5,587,401	+0.30(+2.98%)
Aug 07, 2007	9.797	10.09	9.750	9.993	5,627,717	+0.14(+1.43%)
Aug 06, 2007	10.04	10.04	9.656	9.852	3,485,345	-0.16(-1.57%)
Aug 03, 2007	9.985	10.06	9.876	10.01	5,772,097	+0.13(+1.35%)
Aug 02, 2007	9.907	10.03	9.789	9.876	5,857,757	-0.03(-0.32%)
Aug 01, 2007	9.954	10.19	9.789	9.907	7,300,379	-0.27(-2.62%)
Jul 31, 2007	10.62	10.63	10.14	10.17	6,279,337	-0.32(-3.06%)
Jul 30, 2007	10.24	10.62	10.17	10.49	4,226,408	+0.34(+3.32%)
Jul 27, 2007	10.41	10.62	10.15	10.16	5,266,380	-0.35(-3.36%)
Jul 26, 2007	10.57	10.59	10.24	10.51	7,352,877	-0.30(-2.76%)
Jul 25, 2007	10.59	10.86	10.42	10.81	5,582,998	+0.02(+0.14%)
Jul 24, 2007	11.21	11.26	10.72	10.79	3,962,779	-0.26(-2.34%)
Jul 23, 2007	11.10	11.14	10.96	11.05	3,086,958	-0.08(-0.70%)
Jul 20, 2007	11.20	11.20	11.00	11.13	4,175,145	-0.02(-0.14%)
Jul 19, 2007	11.13	11.21	10.97	11.15	6,634,329	+0.04(+0.35%)
Jul 18, 2007	10.35	11.11	10.31	11.11	8,163,213	+0.75(+7.27%)
Jul 17, 2007	10.33	10.41	10.28	10.35	3,712,629	+0.02(+0.23%)
Jul 16, 2007	10.58	10.61	10.17	10.33	3,471,448	-0.25(-2.37%)
Jul 13, 2007	10.60	10.65	10.50	10.58	3,019,082	+0.03(+0.30%)
Jul 12, 2007	10.40	10.67	10.39	10.55	5,064,551	+0.29(+2.83%)
Jul 11, 2007	10.31	10.39	10.21	10.26	4,020,892	-0.12(-1.13%)
Jul 10, 2007	10.38	10.42	10.24	10.38	5,501,408	+0.04(+0.38%)
Jul 09, 2007	10.25	10.42	10.17	10.34	5,457,773	+0.25(+2.49%)
Jul 06, 2007	9.758	10.10	9.719	10.09	5,656,043	+0.38(+3.96%)
Jul 05, 2007	9.656	9.742	9.523	9.703	4,512,994	+0.05(+0.57%)
Jul 03, 2007	9.499	9.672	9.390	9.648	3,934,636	+0.10(+1.07%)

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.