The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Kinross Gold

  • K
  • TSX
  • Precious Metals
  • Latest 4.68
  • Currency C$
  • Change 0.14
  • Percent Change 3.084 %
  • Volume 2,183,744
  • Fri Jul 11, 2014 04:00 PM EDT TSX data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 4.68 Last Trade: Jul 11, 2014
Date High Low Open Close Volume
Jul 11 4.68 4.56 4.58 4.68 2,183,744
Jul 10 4.78 4.52 4.78 4.54 5,099,170
Jul 9 4.68 4.48 4.54 4.65 2,072,678
Jul 8 4.54 4.42 4.48 4.52 2,306,990
Jul 7 4.48 4.42 4.44 4.46 1,049,780
Jul 4 4.50 4.44 4.45 4.44 240,183
Jul 3 4.53 4.42 4.52 4.45 1,443,187
Jul 2 4.58 4.41 4.41 4.57 2,321,285
Jun 30 4.44 4.26 4.26 4.42 2,347,655
Jun 27 4.49 4.27 4.49 4.29 6,025,867
Jun 26 4.52 4.43 4.45 4.45 1,599,833
Jun 25 4.55 4.45 4.53 4.45 1,094,036
Jun 24 4.72 4.48 4.69 4.48 1,815,683
Jun 23 4.71 4.61 4.66 4.65 986,238
Jun 20 4.78 4.59 4.77 4.65 7,939,431
Jun 19 4.81 4.59 4.60 4.80 4,627,178
Jun 18 4.54 4.42 4.42 4.54 1,540,652
Jun 17 4.49 4.38 4.41 4.44 1,168,425
Jun 16 4.52 4.44 4.51 4.46 1,223,556
Jun 13 4.51 4.41 4.50 4.48 1,277,505
Jun 12 4.49 4.39 4.40 4.49 1,466,204
Jun 11 4.40 4.33 4.38 4.39 1,717,165
Jun 10 4.34 4.26 4.27 4.34 1,193,490
Jun 9 4.30 4.23 4.23 4.23 701,018
Jun 6 4.30 4.22 4.29 4.26 1,310,391
Jun 5 4.28 4.18 4.19 4.27 2,651,999
Jun 4 4.18 4.11 4.13 4.14 1,653,844
Jun 3 4.19 4.08 4.12 4.12 3,277,824
Jun 2 4.14 4.04 4.06 4.12 1,154,869
May 30 4.10 3.97 4.05 4.08 3,345,878