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 4.32
  • Currency C$
  • Change -0.07
  • Percent Change -1.595 %
  • Volume 1,323,033
  • Thu Jul 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: 4.32 Last Trade: Jul 24, 2014
Date High Low Open Close Volume
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
Jul 17 4.54 4.44 4.50 4.54 2,648,863
Jul 16 4.52 4.45 4.45 4.49 1,690,967
Jul 15 4.64 4.42 4.59 4.42 1,968,873
Jul 14 4.64 4.50 4.55 4.56 1,416,967
Jul 11 4.68 4.56 4.58 4.68 2,183,744
Jul 10 4.78 4.52 4.78 4.54 5,099,170
Jul 9 4.68 4.48 4.54 4.65 2,072,678
Jul 8 4.54 4.42 4.48 4.52 2,306,990
Jul 7 4.48 4.42 4.44 4.46 1,049,780
Jul 4 4.50 4.44 4.45 4.44 240,183
Jul 3 4.53 4.42 4.52 4.45 1,443,187
Jul 2 4.58 4.41 4.41 4.57 2,321,285
Jun 30 4.44 4.26 4.26 4.42 2,347,655
Jun 27 4.49 4.27 4.49 4.29 6,025,867
Jun 26 4.52 4.43 4.45 4.45 1,599,833
Jun 25 4.55 4.45 4.53 4.45 1,094,036
Jun 24 4.72 4.48 4.69 4.48 1,815,683
Jun 23 4.71 4.61 4.66 4.65 986,238
Jun 20 4.78 4.59 4.77 4.65 7,939,431
Jun 19 4.81 4.59 4.60 4.80 4,627,178
Jun 18 4.54 4.42 4.42 4.54 1,540,652
Jun 17 4.49 4.38 4.41 4.44 1,168,425
Jun 16 4.52 4.44 4.51 4.46 1,223,556
Jun 13 4.51 4.41 4.50 4.48 1,277,505
Jun 12 4.49 4.39 4.40 4.49 1,466,204