Kinross Gold Corporation (NY: KGC )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	2.746	2.746	2.640	2.697	18,094,184	-0.06(-2.08%)
Sep 29, 2014	2.779	2.795	2.746	2.754	8,703,717	-0.02(-0.59%)
Sep 26, 2014	2.803	2.811	2.754	2.770	12,959,554	-0.05(-1.74%)
Sep 25, 2014	2.787	2.844	2.774	2.819	12,808,805	+0.00(+0.00%)
Sep 24, 2014	2.836	2.868	2.803	2.819	11,821,781	-0.03(-1.15%)
Sep 23, 2014	2.852	2.901	2.811	2.852	13,317,223	+0.05(+1.75%)
Sep 22, 2014	2.860	2.868	2.770	2.803	16,033,801	-0.09(-3.11%)
Sep 19, 2014	2.958	2.971	2.836	2.893	20,819,934	-0.08(-2.75%)
Sep 18, 2014	3.015	3.036	2.975	2.975	10,583,658	-0.04(-1.36%)
Sep 17, 2014	3.089	3.105	3.007	3.015	12,391,016	-0.07(-2.12%)
Sep 16, 2014	3.048	3.134	3.032	3.081	12,116,608	+0.02(+0.80%)
Sep 15, 2014	3.040	3.089	3.007	3.056	9,615,915	+0.03(+1.08%)
Sep 12, 2014	3.024	3.065	2.999	3.024	11,539,739	-0.02(-0.80%)
Sep 11, 2014	2.999	3.089	2.991	3.048	12,379,301	+0.03(+1.08%)
Sep 10, 2014	3.065	3.097	3.007	3.015	17,137,192	-0.05(-1.60%)
Sep 09, 2014	2.983	3.081	2.966	3.065	17,014,214	+0.08(+2.74%)
Sep 08, 2014	3.032	3.032	2.958	2.983	11,255,969	-0.07(-2.14%)
Sep 05, 2014	3.056	3.081	2.999	3.048	11,797,719	+0.00(+0.00%)
Sep 04, 2014	3.130	3.167	3.040	3.048	10,724,476	-0.07(-2.36%)
Sep 03, 2014	3.171	3.187	3.097	3.122	15,915,524	-0.03(-1.04%)
Sep 02, 2014	3.179	3.195	3.154	3.154	10,236,690	-0.07(-2.03%)
Aug 29, 2014	3.195	3.220	3.220	3.220	6,449,781	+0.03(+1.03%)
Aug 28, 2014	3.252	3.261	3.179	3.187	9,995,623	-0.03(-1.02%)
Aug 27, 2014	3.236	3.261	3.176	3.220	4,755,898	-0.02(-0.51%)
Aug 26, 2014	3.220	3.236	3.178	3.236	7,107,952	+0.07(+2.33%)
Aug 25, 2014	3.203	3.220	3.163	3.163	6,501,359	-0.07(-2.03%)
Aug 22, 2014	3.228	3.228	3.195	3.228	6,207,354	+0.00(+0.00%)
Aug 21, 2014	3.269	3.269	3.195	3.228	14,350,088	-0.09(-2.71%)
Aug 20, 2014	3.310	3.351	3.285	3.318	6,147,770	+0.02(+0.74%)
Aug 19, 2014	3.302	3.351	3.285	3.293	6,913,332	-0.02(-0.74%)
Aug 18, 2014	3.285	3.326	3.269	3.318	5,299,197	+0.03(+1.00%)
Aug 15, 2014	3.285	3.326	3.261	3.285	8,580,787	-0.04(-1.23%)
Aug 14, 2014	3.326	3.391	3.302	3.326	11,330,395	+0.00(+0.00%)
Aug 13, 2014	3.310	3.342	3.277	3.326	7,949,952	+0.04(+1.24%)
Aug 12, 2014	3.236	3.318	3.228	3.285	10,576,892	+0.07(+2.29%)
Aug 11, 2014	3.187	3.236	3.163	3.212	6,905,635	+0.04(+1.29%)
Aug 08, 2014	3.244	3.277	3.171	3.171	12,734,986	-0.07(-2.27%)
Aug 07, 2014	3.302	3.302	3.220	3.244	15,776,911	-0.06(-1.73%)
Aug 06, 2014	3.269	3.342	3.261	3.302	11,436,180	+0.10(+3.06%)
Aug 05, 2014	3.195	3.236	3.130	3.203	11,994,957	+0.02(+0.77%)
Aug 04, 2014	3.236	3.273	3.154	3.179	10,747,811	-0.07(-2.26%)
Aug 01, 2014	3.318	3.334	3.220	3.252	13,063,717	-0.01(-0.25%)
Jul 31, 2014	3.310	3.326	3.252	3.261	9,542,944	-0.06(-1.72%)
Jul 30, 2014	3.351	3.391	3.318	3.318	9,834,783	-0.05(-1.46%)
Jul 29, 2014	3.404	3.416	3.359	3.367	4,445,942	-0.02(-0.48%)
Jul 28, 2014	3.359	3.400	3.334	3.383	5,698,792	+0.02(+0.49%)
Jul 25, 2014	3.285	3.375	3.269	3.367	9,909,108	+0.09(+2.74%)
Jul 24, 2014	3.318	3.326	3.269	3.277	8,326,861	-0.07(-1.96%)
Jul 23, 2014	3.367	3.400	3.326	3.342	6,073,320	-0.02(-0.73%)
Jul 22, 2014	3.400	3.408	3.342	3.367	8,282,004	-0.03(-0.96%)
Jul 21, 2014	3.432	3.440	3.375	3.400	6,220,230	-0.02(-0.72%)
Jul 18, 2014	3.424	3.440	3.359	3.424	11,030,873	-0.02(-0.71%)
Jul 17, 2014	3.416	3.465	3.367	3.449	14,703,394	+0.03(+0.96%)
Jul 16, 2014	3.391	3.449	3.375	3.416	9,017,662	+0.05(+1.46%)
Jul 15, 2014	3.498	3.538	3.359	3.367	13,141,225	-0.11(-3.29%)
Jul 14, 2014	3.457	3.538	3.440	3.481	8,991,538	-0.08(-2.29%)
Jul 11, 2014	3.489	3.579	3.481	3.563	9,368,071	+0.07(+2.11%)
Jul 10, 2014	3.653	3.653	3.465	3.489	22,054,998	-0.07(-1.84%)
Jul 09, 2014	3.473	3.588	3.424	3.555	14,600,442	+0.11(+3.08%)
Jul 08, 2014	3.424	3.473	3.383	3.449	12,036,259	+0.06(+1.69%)
Jul 07, 2014	3.416	3.445	3.391	3.391	6,414,540	-0.08(-2.35%)
Jul 03, 2014	3.457	3.473	3.473	3.473	8,054,762	-0.03(-0.93%)
Jul 02, 2014	3.400	3.514	3.391	3.506	10,796,375	+0.07(+2.14%)

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.