TSX:K
Kinross Gold Corporation Stock Price (Quote)
$8.88
-0.470 (-5.03%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $8.33 | $9.39 | Tuesday, 30th Apr 2024 K.TO stock ended at $8.88. This is 5.03% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 3.84% from a day low at $8.85 to a day high of $9.19. |
| 90 days | $6.46 | $9.39 | |
| 52 weeks | $5.91 | $9.39 |
| Date | Open | High | Low | Close | Volume |
| Apr 30, 2024 | $9.09 | $9.19 | $8.85 | $8.88 | 4 160 259 |
| Apr 29, 2024 | $9.24 | $9.35 | $9.09 | $9.35 | 2 389 293 |
| Apr 26, 2024 | $9.28 | $9.39 | $9.21 | $9.21 | 4 013 498 |
| Apr 25, 2024 | $9.06 | $9.26 | $8.85 | $9.20 | 3 953 220 |
| Apr 24, 2024 | $8.95 | $9.07 | $8.93 | $9.04 | 4 262 924 |
| Apr 23, 2024 | $8.77 | $8.99 | $8.69 | $8.97 | 3 536 848 |
| Apr 22, 2024 | $8.90 | $9.02 | $8.79 | $8.86 | 6 523 474 |
| Apr 19, 2024 | $8.91 | $9.37 | $8.90 | $9.31 | 4 662 289 |
| Apr 18, 2024 | $8.94 | $9.02 | $8.81 | $8.97 | 3 186 276 |
| Apr 17, 2024 | $8.76 | $8.99 | $8.72 | $8.84 | 3 989 875 |
| Apr 16, 2024 | $8.70 | $8.85 | $8.58 | $8.72 | 2 988 000 |
| Apr 15, 2024 | $8.89 | $8.89 | $8.59 | $8.84 | 3 841 401 |
| Apr 12, 2024 | $9.00 | $9.37 | $8.73 | $8.78 | 6 615 150 |
| Apr 11, 2024 | $8.81 | $8.89 | $8.70 | $8.86 | 2 775 214 |
| Apr 10, 2024 | $8.55 | $8.81 | $8.50 | $8.73 | 3 164 039 |
| Apr 09, 2024 | $8.88 | $8.92 | $8.71 | $8.76 | 3 255 878 |
| Apr 08, 2024 | $8.77 | $8.89 | $8.61 | $8.69 | 3 469 953 |
| Apr 05, 2024 | $8.56 | $8.86 | $8.50 | $8.71 | 4 443 548 |
| Apr 04, 2024 | $8.58 | $8.64 | $8.47 | $8.51 | 3 728 898 |
| Apr 03, 2024 | $8.45 | $8.74 | $8.45 | $8.67 | 3 985 232 |
| Apr 02, 2024 | $8.44 | $8.52 | $8.37 | $8.49 | 3 610 425 |
| Apr 01, 2024 | $8.50 | $8.54 | $8.33 | $8.36 | 3 591 291 |
| Mar 28, 2024 | $8.06 | $8.33 | $8.04 | $8.31 | 5 435 550 |
| Mar 27, 2024 | $7.79 | $8.00 | $7.76 | $8.00 | 2 520 696 |
| Mar 26, 2024 | $7.82 | $7.88 | $7.70 | $7.73 | 3 513 370 |
