Kinross Gold Corporation: TSE:K historical prices

You have no recent quotes

chg | %

May 25, 2012

May 23, 2013

Daily prices

Date	Open	High	Low	Close	Volume
May 23, 2013	6.06	6.18	6.02	6.02	5,815,340
May 22, 2013	5.75	6.13	5.73	5.91	7,451,569
May 21, 2013	5.58	5.77	5.50	5.62	3,877,086
May 17, 2013	5.47	5.53	5.40	5.40	6,216,255
May 16, 2013	5.31	5.56	5.28	5.53	3,934,506
May 15, 2013	5.37	5.46	5.34	5.36	5,550,121
May 14, 2013	5.38	5.56	5.36	5.43	2,437,592
May 13, 2013	5.49	5.50	5.38	5.39	2,174,241
May 10, 2013	5.44	5.58	5.41	5.54	5,623,459
May 9, 2013	5.57	5.91	5.50	5.63	9,252,144
May 8, 2013	5.50	5.75	5.43	5.61	8,814,720
May 7, 2013	5.28	5.36	5.26	5.28	3,412,450
May 6, 2013	5.43	5.43	5.34	5.34	2,597,458
May 3, 2013	5.41	5.48	5.34	5.39	3,421,085
May 2, 2013	5.45	5.53	5.37	5.38	4,676,795
May 1, 2013	5.38	5.49	5.31	5.40	4,595,163
Apr 30, 2013	5.42	5.49	5.29	5.49	6,343,288
Apr 29, 2013	5.58	5.70	5.37	5.49	6,392,213
Apr 26, 2013	5.79	5.84	5.48	5.56	4,343,859
Apr 25, 2013	5.90	5.96	5.73	5.79	8,705,340
Apr 24, 2013	5.68	5.85	5.59	5.82	4,142,689
Apr 23, 2013	5.63	5.63	5.45	5.55	5,770,755
Apr 22, 2013	5.55	5.68	5.51	5.64	3,541,752
Apr 19, 2013	5.62	5.66	5.38	5.45	4,780,656
Apr 18, 2013	5.30	5.49	5.16	5.43	6,204,472
Apr 17, 2013	5.55	5.56	5.11	5.13	5,154,957
Apr 16, 2013	5.77	5.83	5.37	5.48	7,107,612
Apr 15, 2013	5.89	5.92	5.52	5.54	10,105,038
Apr 12, 2013	6.70	6.70	6.37	6.41	8,789,280
Apr 11, 2013	7.11	7.17	6.83	6.88	6,069,916