Kinross Gold Corporation (NY: KGC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	6.141	6.149	5.969	6.008	1,909,725	-0.11(-1.79%)
Sep 29, 2005	5.992	6.149	5.961	6.118	2,462,063	+0.13(+2.09%)
Sep 28, 2005	5.742	5.992	5.640	5.992	1,919,951	+0.26(+4.50%)
Sep 27, 2005	5.711	5.797	5.594	5.734	2,089,705	-0.06(-1.08%)
Sep 26, 2005	5.562	5.938	5.554	5.797	1,903,462	+0.12(+2.07%)
Sep 23, 2005	5.641	5.719	5.554	5.680	2,046,244	-0.07(-1.22%)
Sep 22, 2005	5.946	5.946	5.664	5.750	2,034,995	-0.14(-2.39%)
Sep 21, 2005	5.773	5.969	5.766	5.891	2,964,421	+0.18(+3.15%)
Sep 20, 2005	5.789	5.938	5.695	5.711	1,711,978	-0.12(-2.01%)
Sep 19, 2005	6.227	6.298	5.766	5.828	3,707,859	-0.24(-3.99%)
Sep 16, 2005	6.102	6.125	6.024	6.071	3,467,290	+0.13(+2.24%)
Sep 15, 2005	6.016	6.141	5.891	5.938	2,261,887	+0.08(+1.34%)
Sep 14, 2005	5.484	5.867	5.476	5.860	2,197,590	+0.49(+9.18%)
Sep 13, 2005	5.453	5.453	5.367	5.367	1,060,703	-0.13(-2.42%)
Sep 12, 2005	5.554	5.554	5.414	5.500	1,248,607	-0.10(-1.82%)
Sep 09, 2005	5.390	5.664	5.335	5.601	2,181,868	+0.26(+4.83%)
Sep 08, 2005	5.304	5.382	5.281	5.343	1,555,902	+0.17(+3.33%)
Sep 07, 2005	5.234	5.273	5.132	5.171	821,028	-0.04(-0.75%)
Sep 06, 2005	5.273	5.304	5.171	5.210	1,506,561	-0.03(-0.60%)
Sep 02, 2005	5.335	5.335	5.234	5.241	979,916	-0.09(-1.76%)
Sep 01, 2005	5.069	5.359	5.046	5.335	2,174,326	+0.39(+7.91%)
Aug 31, 2005	4.772	4.952	4.756	4.944	925,207	+0.16(+3.44%)
Aug 30, 2005	4.717	4.850	4.717	4.780	1,113,239	-0.14(-2.86%)
Aug 29, 2005	4.983	5.054	4.913	4.921	985,796	-0.05(-1.10%)
Aug 26, 2005	4.983	5.093	4.897	4.976	1,236,592	-0.01(-0.16%)
Aug 25, 2005	4.936	5.085	4.921	4.983	1,072,718	+0.06(+1.27%)
Aug 24, 2005	5.085	5.108	4.921	4.921	895,423	-0.12(-2.33%)
Aug 23, 2005	5.155	5.187	5.015	5.038	893,250	-0.09(-1.68%)
Aug 22, 2005	5.210	5.249	4.999	5.124	1,971,721	+0.04(+0.77%)
Aug 19, 2005	5.116	5.234	5.085	5.085	1,030,024	-0.03(-0.61%)
Aug 18, 2005	5.069	5.187	4.991	5.116	1,109,277	+0.03(+0.62%)
Aug 17, 2005	5.163	5.171	5.015	5.085	1,381,675	-0.21(-3.99%)
Aug 16, 2005	5.077	5.296	5.077	5.296	1,485,470	+0.20(+3.83%)
Aug 15, 2005	4.858	5.218	4.858	5.101	1,023,377	-0.10(-1.95%)
Aug 12, 2005	5.202	5.343	5.069	5.202	2,007,896	+0.03(+0.61%)
Aug 11, 2005	5.007	5.195	4.968	5.171	2,699,437	+0.28(+5.76%)
Aug 10, 2005	4.694	4.913	4.663	4.889	1,924,937	+0.21(+4.52%)
Aug 09, 2005	4.678	4.678	4.553	4.678	912,041	-0.01(-0.17%)
Aug 08, 2005	4.803	4.897	4.670	4.686	1,098,284	-0.13(-2.60%)
Aug 05, 2005	4.772	4.843	4.647	4.811	1,020,693	-0.02(-0.49%)
Aug 04, 2005	4.796	4.921	4.772	4.835	1,230,073	+0.08(+1.64%)
Aug 03, 2005	4.592	4.803	4.592	4.756	1,559,225	+0.23(+5.01%)
Aug 02, 2005	4.436	4.553	4.404	4.530	1,618,281	+0.09(+1.94%)
Aug 01, 2005	4.404	4.475	4.373	4.444	517,952	+0.09(+2.16%)
Jul 29, 2005	4.467	4.475	4.318	4.350	1,156,445	-0.11(-2.46%)
Jul 28, 2005	4.514	4.530	4.389	4.459	1,317,506	-0.06(-1.38%)
Jul 27, 2005	4.553	4.577	4.498	4.522	1,018,264	-0.07(-1.53%)
Jul 26, 2005	4.694	4.694	4.530	4.592	1,331,567	-0.13(-2.81%)
Jul 25, 2005	4.796	4.811	4.725	4.725	586,339	-0.05(-1.15%)
Jul 22, 2005	4.905	4.913	4.741	4.780	886,731	-0.13(-2.71%)
Jul 21, 2005	4.874	4.991	4.850	4.913	1,561,526	+0.16(+3.29%)
Jul 20, 2005	4.702	4.803	4.694	4.756	843,526	+0.12(+2.53%)
Jul 19, 2005	4.631	4.694	4.608	4.639	640,793	+0.00(+0.00%)
Jul 18, 2005	4.733	4.803	4.639	4.639	833,172	-0.13(-2.79%)
Jul 15, 2005	4.764	4.772	4.702	4.772	702,150	-0.02(-0.33%)
Jul 14, 2005	4.960	4.999	4.788	4.788	1,704,181	-0.21(-4.23%)
Jul 13, 2005	4.913	5.022	4.858	4.999	771,048	+0.05(+0.95%)
Jul 12, 2005	5.046	5.046	4.921	4.952	640,154	-0.01(-0.16%)
Jul 11, 2005	4.796	4.999	4.788	4.960	1,092,148	+0.16(+3.43%)
Jul 08, 2005	4.803	4.897	4.756	4.796	878,422	-0.01(-0.16%)
Jul 07, 2005	4.772	4.827	4.749	4.803	2,114,120	+0.16(+3.54%)
Jul 06, 2005	4.561	4.725	4.561	4.639	1,281,714	+0.09(+1.89%)
Jul 05, 2005	4.577	4.600	4.514	4.553	1,308,941	-0.22(-4.59%)