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 3.02
  • Currency C$
  • Change -0.05
  • Percent Change -1.629 %
  • Volume 2,069,639
  • Fri Oct 24, 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: 3.02 Last Trade: Oct 24, 2014
Date High Low Open Close Volume
Oct 24 3.07 3.01 3.05 3.02 2,069,639
Oct 23 3.10 3.00 3.04 3.07 2,351,747
Oct 22 3.23 3.09 3.22 3.12 2,003,927
Oct 21 3.35 3.20 3.33 3.26 4,138,877
Oct 20 3.33 3.24 3.31 3.32 1,288,048
Oct 17 3.32 3.23 3.29 3.28 1,580,911
Oct 16 3.36 3.26 3.27 3.32 1,162,752
Oct 15 3.41 3.27 3.36 3.30 5,998,240
Oct 14 3.39 3.31 3.35 3.34 1,575,833
Oct 10 3.39 3.25 3.38 3.25 1,820,883
Oct 9 3.62 3.27 3.62 3.38 2,629,865
Oct 8 3.65 3.34 3.53 3.60 3,066,702
Oct 7 3.63 3.46 3.59 3.48 1,452,131
Oct 6 3.63 3.52 3.61 3.61 1,047,222
Oct 3 3.63 3.52 3.55 3.59 2,287,202
Oct 2 3.71 3.59 3.67 3.71 1,938,261
Oct 1 3.78 3.65 3.72 3.65 1,484,115
Sep 30 3.77 3.62 3.77 3.72 2,979,067
Sep 29 3.82 3.75 3.82 3.75 1,491,221
Sep 26 3.82 3.75 3.80 3.80 1,373,712
Sep 25 3.86 3.77 3.79 3.84 2,076,742
Sep 24 3.89 3.80 3.85 3.81 1,248,154
Sep 23 3.93 3.79 3.84 3.85 1,018,144
Sep 22 3.86 3.74 3.84 3.78 1,814,409
Sep 19 3.97 3.81 3.94 3.86 5,962,852
Sep 18 4.06 3.99 4.03 3.99 1,011,041
Sep 17 4.14 4.05 4.13 4.06 1,410,629
Sep 16 4.20 4.09 4.13 4.14 1,106,452
Sep 15 4.17 4.08 4.12 4.14 918,373
Sep 12 4.15 4.07 4.09 4.10 1,755,720
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.