Kinross Gold Corporation (NY: KGC )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	11.29	11.81	11.20	11.65	11,361,980	+0.28(+2.43%)
Sep 29, 2011	11.48	11.64	11.24	11.37	14,421,849	+0.06(+0.49%)
Sep 28, 2011	11.88	11.99	11.31	11.32	12,406,734	-0.52(-4.39%)
Sep 27, 2011	12.56	12.57	11.76	11.84	16,389,850	-0.20(-1.64%)
Sep 26, 2011	11.86	12.06	11.54	12.03	13,888,509	+0.05(+0.39%)
Sep 23, 2011	12.00	12.15	11.62	11.99	15,502,682	-0.43(-3.43%)
Sep 22, 2011	12.60	12.73	12.19	12.41	16,344,833	-0.99(-7.35%)
Sep 21, 2011	13.94	14.11	13.39	13.40	13,315,005	-0.46(-3.35%)
Sep 20, 2011	13.37	14.03	13.29	13.86	11,246,922	+0.52(+3.88%)
Sep 19, 2011	13.59	13.77	13.27	13.34	7,714,928	-0.35(-2.52%)
Sep 16, 2011	13.42	13.71	13.34	13.69	12,741,678	+0.33(+2.47%)
Sep 15, 2011	13.16	13.37	12.88	13.36	10,433,928	+0.13(+0.95%)
Sep 14, 2011	13.38	13.54	13.22	13.23	10,741,887	-0.18(-1.35%)
Sep 13, 2011	13.45	13.48	13.05	13.42	13,666,856	-0.06(-0.47%)
Sep 12, 2011	13.88	14.02	13.26	13.48	10,258,577	-0.62(-4.40%)
Sep 09, 2011	14.08	14.31	13.98	14.10	9,481,299	-0.18(-1.26%)
Sep 08, 2011	14.14	14.33	14.05	14.28	9,860,562	+0.31(+2.25%)
Sep 07, 2011	13.65	13.99	13.51	13.97	9,310,979	+0.05(+0.39%)
Sep 06, 2011	13.82	14.29	13.67	13.91	18,763,470	+0.09(+0.68%)
Sep 02, 2011	13.75	13.96	13.63	13.82	11,023,928	+0.27(+2.03%)
Sep 01, 2011	13.55	13.67	13.34	13.54	11,016,815	-0.04(-0.29%)
Aug 31, 2011	13.68	13.73	13.40	13.58	14,213,993	-0.16(-1.20%)
Aug 30, 2011	13.77	13.85	13.56	13.75	11,856,447	+0.08(+0.57%)
Aug 29, 2011	13.78	13.93	13.56	13.67	8,863,512	-0.18(-1.30%)
Aug 26, 2011	13.35	13.86	13.05	13.85	10,506,720	+0.45(+3.34%)
Aug 25, 2011	12.90	13.40	12.83	13.40	12,579,019	+0.25(+1.91%)
Aug 24, 2011	13.26	13.40	12.90	13.15	12,023,183	-0.25(-1.88%)
Aug 23, 2011	13.45	13.81	13.16	13.40	13,272,082	-0.46(-3.34%)
Aug 22, 2011	13.31	13.88	13.23	13.86	14,013,622	+0.68(+5.12%)
Aug 19, 2011	13.06	13.27	13.01	13.19	11,067,469	+0.28(+2.13%)
Aug 18, 2011	13.23	13.29	12.83	12.91	10,667,566	-0.25(-1.91%)
Aug 17, 2011	12.83	13.34	12.80	13.16	8,825,613	+0.34(+2.63%)
Aug 16, 2011	12.91	13.07	12.77	12.83	8,819,157	-0.05(-0.43%)
Aug 15, 2011	12.28	13.00	12.19	12.88	11,192,362	+0.63(+5.13%)
Aug 12, 2011	12.23	12.36	12.03	12.25	14,026,501	+0.01(+0.06%)
Aug 11, 2011	12.76	12.76	12.03	12.24	32,430,462	-0.53(-4.12%)
Aug 10, 2011	12.52	12.90	12.17	12.77	22,797,914	+0.22(+1.75%)
Aug 09, 2011	12.43	12.56	11.84	12.55	21,575,682	+0.53(+4.38%)
Aug 08, 2011	12.43	12.63	11.98	12.03	18,437,954	-0.27(-2.23%)
Aug 05, 2011	12.49	12.73	11.98	12.30	16,245,778	-0.09(-0.70%)
Aug 04, 2011	13.37	13.37	12.19	12.39	18,909,106	-0.93(-7.02%)
Aug 03, 2011	13.39	13.47	13.12	13.32	15,670,495	+0.12(+0.89%)
Aug 02, 2011	12.98	13.45	12.91	13.20	10,715,771	+0.18(+1.39%)
Aug 01, 2011	12.93	13.16	12.84	13.02	8,512,061	+0.19(+1.47%)
Jul 29, 2011	13.05	13.12	12.79	12.83	8,876,719	-0.31(-2.33%)
Jul 28, 2011	13.13	13.24	12.90	13.14	8,765,804	+0.02(+0.12%)
Jul 27, 2011	13.72	13.81	13.07	13.12	10,725,862	-0.50(-3.69%)
Jul 26, 2011	13.63	13.78	13.48	13.63	6,791,942	-0.03(-0.23%)
Jul 25, 2011	13.94	13.99	13.56	13.66	8,407,278	-0.15(-1.08%)
Jul 22, 2011	13.78	13.89	13.78	13.81	7,024,770	+0.16(+1.21%)
Jul 21, 2011	13.82	13.86	13.55	13.64	8,259,830	-0.08(-0.57%)
Jul 20, 2011	13.60	13.86	13.53	13.72	8,631,638	+0.03(+0.23%)
Jul 19, 2011	13.99	14.00	13.60	13.69	9,409,226	-0.18(-1.30%)
Jul 18, 2011	13.69	13.93	13.54	13.87	15,728,846	+0.20(+1.49%)
Jul 15, 2011	13.42	13.67	13.34	13.67	8,683,288	+0.31(+2.29%)
Jul 14, 2011	13.58	13.64	13.31	13.36	10,375,645	-0.05(-0.35%)
Jul 13, 2011	13.35	13.59	13.31	13.41	15,128,606	+0.27(+2.03%)
Jul 12, 2011	12.72	13.23	12.71	13.14	8,783,785	+0.33(+2.58%)
Jul 11, 2011	13.13	13.19	12.68	12.81	8,664,794	-0.28(-2.16%)
Jul 08, 2011	13.16	13.31	12.99	13.09	7,485,681	+0.06(+0.48%)
Jul 07, 2011	13.16	13.27	13.00	13.03	7,589,287	-0.06(-0.48%)
Jul 06, 2011	13.05	13.23	12.99	13.09	10,199,921	+0.10(+0.79%)
Jul 05, 2011	12.65	13.14	12.57	12.99	12,598,270	+0.59(+4.75%)

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.