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 3.73
  • Currency C$
  • Change 0.01
  • Percent Change 0.269 %
  • Volume 980,562
  • Wed Oct 1, 2014 01:59 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: 3.74 Last Trade: Oct 1, 2014
Date High Low Open Close Volume
Oct 1 3.78 3.70 3.72 3.74 981,362
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
Sep 11 4.17 4.02 4.03 4.14 1,706,601
Sep 10 4.15 4.03 4.10 4.03 1,159,244
Sep 9 4.13 3.99 4.02 4.11 1,838,508
Sep 8 4.04 3.97 4.04 3.98 1,353,657
Sep 5 4.10 4.01 4.09 4.05 3,375,525
Sep 4 4.20 4.05 4.17 4.05 1,085,397
Sep 3 4.25 4.13 4.23 4.16 1,400,414
Sep 2 4.27 4.22 4.23 4.22 1,013,818
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
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.