The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Kinross Gold

  • K
  • TSX
  • Precious Metals
  • Latest 4.30
  • Currency C$
  • Change 0.06
  • Percent Change 1.415 %
  • Volume 1,704,296
  • Fri Aug 29, 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: 4.30 Last Trade: Aug 29, 2014
Date High Low Open Close Volume
Aug 29 4.30 4.24 4.25 4.30 1,704,296
Aug 28 4.33 4.23 4.31 4.24 1,662,442
Aug 27 4.35 4.26 4.33 4.26 875,600
Aug 26 4.34 4.26 4.33 4.32 1,053,452
Aug 25 4.33 4.25 4.30 4.25 1,084,428
Aug 22 4.35 4.28 4.30 4.32 978,139
Aug 21 4.41 4.29 4.36 4.32 2,383,443
Aug 20 4.48 4.40 4.41 4.45 938,983
Aug 19 4.48 4.40 4.43 4.41 889,445
Aug 18 4.42 4.36 4.40 4.42 928,639
Aug 15 4.46 4.35 4.37 4.39 1,355,792
Aug 14 4.54 4.42 4.46 4.44 1,738,158
Aug 13 4.46 4.40 4.43 4.44 1,196,806
Aug 12 4.44 4.32 4.33 4.40 1,914,273
Aug 11 4.32 4.25 4.27 4.31 743,472
Aug 8 4.39 4.24 4.34 4.28 1,363,840
Aug 7 4.41 4.30 4.41 4.34 1,695,871
Aug 6 4.46 4.37 4.37 4.42 1,499,375
Aug 5 4.33 4.21 4.29 4.31 1,572,367
Aug 1 4.44 4.30 4.43 4.34 1,371,164
Jul 31 4.44 4.34 4.43 4.36 1,274,252
Jul 30 4.52 4.42 4.45 4.45 1,966,185
Jul 29 4.51 4.46 4.48 4.47 772,893
Jul 28 4.49 4.41 4.42 4.47 1,397,833
Jul 25 4.46 4.31 4.33 4.45 2,158,879
Jul 24 4.37 4.30 4.37 4.32 1,323,033
Jul 23 4.46 4.38 4.42 4.39 1,215,830
Jul 22 4.47 4.39 4.44 4.42 1,284,627
Jul 21 4.52 4.44 4.51 4.48 981,883
Jul 18 4.52 4.42 4.49 4.47 1,256,998
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.