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 5.40
  • Currency C$
  • Change -0.13
  • Percent Change -2.351 %
  • Volume 6,216,255
  • Fri May 17, 2013 4:00 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: 5.40 Last Trade: May 17, 2013
Date High Low Open Close Volume
May 17 5.53 5.40 5.47 5.40 6,216,255
May 16 5.56 5.28 5.31 5.53 3,934,506
May 15 5.46 5.34 5.37 5.36 5,550,121
May 14 5.56 5.36 5.38 5.43 2,437,592
May 13 5.50 5.38 5.49 5.39 2,174,241
May 10 5.58 5.41 5.44 5.54 5,623,459
May 9 5.91 5.50 5.57 5.63 9,252,144
May 8 5.75 5.43 5.50 5.61 8,814,720
May 7 5.36 5.26 5.28 5.28 3,412,450
May 6 5.43 5.34 5.43 5.34 2,597,458
May 3 5.48 5.34 5.41 5.39 3,421,085
May 2 5.53 5.37 5.45 5.38 4,676,795
May 1 5.49 5.31 5.38 5.40 4,595,163
Apr 30 5.49 5.29 5.42 5.49 6,343,288
Apr 29 5.70 5.37 5.58 5.49 6,392,213
Apr 26 5.84 5.48 5.79 5.56 4,343,859
Apr 25 5.96 5.73 5.90 5.79 8,705,340
Apr 24 5.85 5.59 5.68 5.82 4,142,689
Apr 23 5.63 5.45 5.63 5.55 5,770,755
Apr 22 5.68 5.51 5.55 5.64 3,541,752
Apr 19 5.66 5.38 5.62 5.45 4,780,656
Apr 18 5.49 5.16 5.30 5.43 6,204,472
Apr 17 5.56 5.11 5.55 5.13 5,154,957
Apr 16 5.83 5.37 5.77 5.48 7,107,612
Apr 15 5.92 5.52 5.89 5.54 10,105,038
Apr 12 6.70 6.37 6.70 6.41 8,789,280
Apr 11 7.17 6.83 7.11 6.88 6,069,916
Apr 10 7.31 7.09 7.30 7.11 11,729,563
Apr 9 7.43 7.12 7.14 7.39 3,045,533
Apr 8 7.24 7.09 7.16 7.14 1,999,746