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 4.46
  • Currency C$
  • Change -0.08
  • Percent Change -1.762 %
  • Volume 1,310,584
  • Thu Apr 17, 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: 4.46 Last Trade: Apr 17, 2014
Date High Low Open Close Volume
Apr 17 4.55 4.44 4.54 4.46 1,310,584
Apr 16 4.58 4.50 4.55 4.54 1,417,504
Apr 15 4.54 4.43 4.48 4.50 1,950,452
Apr 14 4.66 4.52 4.63 4.55 3,114,286
Apr 11 4.64 4.54 4.63 4.58 1,829,442
Apr 10 4.73 4.57 4.70 4.62 3,145,422
Apr 9 4.72 4.59 4.63 4.66 3,112,769
Apr 8 4.74 4.57 4.72 4.62 3,182,767
Apr 7 4.78 4.60 4.74 4.65 2,908,746
Apr 4 4.81 4.70 4.80 4.73 3,131,635
Apr 3 4.70 4.61 4.69 4.66 1,452,401
Apr 2 4.82 4.67 4.70 4.70 4,698,081
Apr 1 4.69 4.52 4.65 4.59 3,772,975
Mar 31 4.70 4.51 4.68 4.57 4,077,268
Mar 28 4.76 4.52 4.61 4.67 9,442,894
Mar 27 4.77 4.42 4.68 4.46 19,175,882
Mar 26 5.08 4.67 5.08 4.69 7,249,979
Mar 25 5.15 4.99 5.12 5.00 5,182,469
Mar 24 5.32 5.07 5.30 5.10 2,732,352
Mar 21 5.48 5.35 5.42 5.38 4,103,994
Mar 20 5.52 5.34 5.37 5.40 2,037,405
Mar 19 5.51 5.38 5.45 5.40 1,982,432
Mar 18 5.56 5.35 5.39 5.53 2,404,330
Mar 17 5.73 5.45 5.73 5.45 2,216,015
Mar 14 5.88 5.70 5.85 5.75 3,159,367
Mar 13 5.78 5.45 5.45 5.78 3,357,156
Mar 12 5.54 5.46 5.50 5.52 4,304,921
Mar 11 5.55 5.38 5.50 5.41 2,546,948
Mar 10 5.55 5.41 5.47 5.45 1,884,589
Mar 7 5.51 5.39 5.43 5.43 3,171,777