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 3.24
  • Currency C$
  • Change 0.04
  • Percent Change 1.25 %
  • Volume 492,527
  • Mon Nov 24, 2014 10:38 AM EST 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: 3.24 Last Trade: Nov 24, 2014
Date High Low Open Close Volume
Nov 24 3.25 3.16 3.19 3.24 493,027
Nov 21 3.31 3.17 3.26 3.20 2,849,868
Nov 20 3.25 3.11 3.18 3.22 2,437,123
Nov 19 3.37 3.08 3.36 3.10 4,451,967
Nov 18 3.38 3.11 3.12 3.37 4,336,709
Nov 17 3.08 2.94 3.05 3.05 3,430,505
Nov 14 3.10 2.76 2.82 3.08 4,539,148
Nov 13 2.92 2.72 2.81 2.87 3,472,265
Nov 12 2.82 2.67 2.78 2.79 2,502,337
Nov 11 2.80 2.66 2.66 2.74 1,631,526
Nov 10 2.81 2.62 2.81 2.65 2,474,452
Nov 7 2.88 2.69 2.86 2.84 4,872,442
Nov 6 2.74 2.37 2.40 2.54 5,528,139
Nov 5 2.48 2.27 2.30 2.27 2,875,154
Nov 4 2.60 2.36 2.57 2.36 1,797,846
Nov 3 2.58 2.40 2.44 2.52 2,314,537
Oct 31 2.62 2.35 2.61 2.41 9,663,344
Oct 30 2.95 2.65 2.95 2.76 3,474,234
Oct 29 3.05 2.93 2.94 2.97 2,127,059
Oct 28 3.07 2.97 3.06 3.07 1,113,678
Oct 27 3.07 3.01 3.02 3.03 1,193,265
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
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.