Kinross Gold Corporation (NY: KGC )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	17.33	17.38	16.71	17.01	11,160,794	+0.11(+0.65%)
Sep 29, 2009	16.19	16.98	16.08	16.90	7,549,185	+0.17(+1.03%)
Sep 28, 2009	16.22	16.75	16.07	16.73	6,586,227	+0.60(+3.74%)
Sep 25, 2009	16.11	16.43	15.93	16.12	8,754,835	-0.39(-2.37%)
Sep 24, 2009	17.16	17.22	16.32	16.51	8,802,711	-0.53(-3.13%)
Sep 23, 2009	17.60	17.78	17.03	17.05	9,598,592	-0.60(-3.42%)
Sep 22, 2009	17.79	17.87	17.49	17.65	6,811,166	+0.31(+1.81%)
Sep 21, 2009	16.74	17.38	16.58	17.34	7,157,892	-0.05(-0.27%)
Sep 18, 2009	17.97	18.03	17.27	17.38	8,811,251	-0.53(-2.97%)
Sep 17, 2009	18.03	18.54	17.61	17.92	12,350,750	-0.27(-1.51%)
Sep 16, 2009	18.22	18.53	18.11	18.19	13,525,764	+0.31(+1.71%)
Sep 15, 2009	17.23	17.93	17.22	17.89	10,121,242	+0.62(+3.59%)
Sep 14, 2009	17.22	17.70	17.12	17.27	9,408,893	-0.34(-1.96%)
Sep 11, 2009	17.57	17.93	17.15	17.61	14,180,609	+0.45(+2.60%)
Sep 10, 2009	16.45	17.25	16.45	17.16	11,571,956	+0.49(+2.96%)
Sep 09, 2009	17.15	17.44	16.44	16.67	18,001,768	-0.42(-2.43%)
Sep 08, 2009	18.00	18.25	17.06	17.09	13,880,867	-0.06(-0.37%)
Sep 04, 2009	16.91	17.45	16.68	17.15	13,182,281	+0.11(+0.64%)
Sep 03, 2009	16.24	17.32	16.04	17.04	22,304,726	+0.89(+5.48%)
Sep 02, 2009	14.90	16.26	14.85	16.15	18,806,356	+1.46(+9.92%)
Sep 01, 2009	14.49	14.95	14.44	14.70	12,876,186	-0.16(-1.06%)
Aug 31, 2009	15.08	15.08	14.63	14.85	9,006,730	-0.61(-3.95%)
Aug 28, 2009	15.38	15.61	15.24	15.46	5,681,879	+0.27(+1.75%)
Aug 27, 2009	15.06	15.25	14.55	15.20	4,427,269	+0.18(+1.20%)
Aug 26, 2009	15.22	15.24	14.93	15.02	4,215,394	-0.31(-2.05%)
Aug 25, 2009	15.29	15.51	15.19	15.33	6,317,411	+0.27(+1.77%)
Aug 24, 2009	15.29	15.57	14.99	15.06	5,546,272	-0.07(-0.47%)
Aug 21, 2009	15.21	15.42	15.02	15.13	6,237,473	+0.37(+2.49%)
Aug 20, 2009	14.55	14.83	14.48	14.77	6,474,335	+0.19(+1.29%)
Aug 19, 2009	14.19	14.76	14.08	14.58	7,992,335	+0.20(+1.36%)
Aug 18, 2009	14.34	14.49	14.24	14.38	5,462,560	+0.24(+1.72%)
Aug 17, 2009	14.48	14.49	14.08	14.14	7,951,481	-0.77(-5.15%)
Aug 14, 2009	15.50	15.52	14.80	14.91	10,515,518	-0.48(-3.11%)
Aug 13, 2009	15.69	15.69	15.22	15.39	6,073,944	+0.13(+0.82%)
Aug 12, 2009	15.02	15.53	15.00	15.26	6,339,760	+0.11(+0.72%)
Aug 11, 2009	15.27	15.33	14.90	15.15	5,570,033	-0.27(-1.73%)
Aug 10, 2009	15.36	15.42	15.10	15.42	6,729,132	-0.24(-1.55%)
Aug 07, 2009	16.00	16.15	15.62	15.66	8,011,153	-0.46(-2.87%)
Aug 06, 2009	16.12	16.24	15.78	16.12	6,362,158	+0.13(+0.83%)
Aug 05, 2009	15.92	16.24	15.68	15.99	6,412,890	+0.02(+0.15%)
Aug 04, 2009	15.68	16.15	15.44	15.97	7,721,877	+0.31(+1.95%)
Aug 03, 2009	15.68	15.97	15.62	15.66	5,751,036	+0.27(+1.73%)
Jul 31, 2009	14.74	15.42	14.59	15.39	6,858,195	+0.71(+4.86%)
Jul 30, 2009	14.83	14.93	14.64	14.68	6,874,181	+0.26(+1.79%)
Jul 29, 2009	14.72	14.81	14.37	14.42	6,317,925	-0.46(-3.11%)
Jul 28, 2009	15.42	15.57	14.55	14.88	12,444,983	-0.91(-5.76%)
Jul 27, 2009	16.11	16.22	15.76	15.79	4,789,661	-0.13(-0.79%)
Jul 24, 2009	15.90	16.14	15.85	15.92	4,490,345	+0.02(+0.15%)
Jul 23, 2009	15.48	16.15	15.47	15.90	6,270,848	+0.23(+1.45%)
Jul 22, 2009	15.68	15.99	15.45	15.67	6,611,025	-0.09(-0.55%)
Jul 21, 2009	16.05	16.12	15.37	15.75	6,386,432	-0.31(-1.90%)
Jul 20, 2009	16.08	16.26	15.79	16.06	5,982,409	+0.42(+2.71%)
Jul 17, 2009	15.47	15.71	15.32	15.64	4,871,783	+0.24(+1.53%)
Jul 16, 2009	15.26	15.50	15.15	15.40	4,739,434	-0.02(-0.10%)
Jul 15, 2009	15.09	15.48	15.09	15.42	6,306,571	+0.81(+5.53%)
Jul 14, 2009	14.49	14.63	14.34	14.61	4,191,874	+0.34(+2.36%)
Jul 13, 2009	13.64	14.27	13.61	14.27	7,965,814	+0.34(+2.42%)
Jul 10, 2009	13.76	14.08	13.57	13.94	5,335,003	+0.01(+0.06%)
Jul 09, 2009	14.08	14.38	13.90	13.93	6,369,331	-0.04(-0.28%)
Jul 08, 2009	14.33	14.37	13.55	13.97	11,502,181	-0.51(-3.52%)
Jul 07, 2009	14.35	14.74	14.22	14.48	9,120,858	+0.09(+0.65%)
Jul 06, 2009	14.45	14.45	13.94	14.38	10,618,423	-0.46(-3.11%)
Jul 02, 2009	14.60	14.92	14.39	14.84	9,408,500	-0.34(-2.27%)

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.