NYSE:KGC
Kinross Gold Corporation Stock Price (Quote)
$6.74
+0.0100 (+0.149%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.71 | $6.87 | Friday, 26th Apr 2024 KGC stock ended at $6.74. This is 0.149% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 2.08% from a day low at $6.73 to a day high of $6.87. |
| 90 days | $4.75 | $6.87 | |
| 52 weeks | $4.32 | $6.87 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $6.81 | $6.87 | $6.73 | $6.74 | 14 621 508 |
| Apr 25, 2024 | $6.58 | $6.79 | $6.44 | $6.73 | 23 691 616 |
| Apr 24, 2024 | $6.54 | $6.62 | $6.51 | $6.60 | 12 048 498 |
| Apr 23, 2024 | $6.38 | $6.59 | $6.34 | $6.56 | 17 202 601 |
| Apr 22, 2024 | $6.49 | $6.57 | $6.39 | $6.47 | 21 602 108 |
| Apr 19, 2024 | $6.49 | $6.82 | $6.47 | $6.77 | 23 355 840 |
| Apr 18, 2024 | $6.49 | $6.55 | $6.40 | $6.51 | 16 167 264 |
| Apr 17, 2024 | $6.33 | $6.52 | $6.31 | $6.42 | 17 388 537 |
| Apr 16, 2024 | $6.30 | $6.40 | $6.20 | $6.31 | 19 133 173 |
| Apr 15, 2024 | $6.45 | $6.47 | $6.24 | $6.41 | 19 356 508 |
| Apr 12, 2024 | $6.55 | $6.81 | $6.33 | $6.38 | 27 055 920 |
| Apr 11, 2024 | $6.45 | $6.50 | $6.33 | $6.48 | 12 347 722 |
| Apr 10, 2024 | $6.26 | $6.45 | $6.22 | $6.38 | 16 772 110 |
| Apr 09, 2024 | $6.55 | $6.57 | $6.40 | $6.46 | 19 422 741 |
| Apr 08, 2024 | $6.45 | $6.56 | $6.33 | $6.40 | 21 040 518 |
| Apr 05, 2024 | $6.29 | $6.52 | $6.23 | $6.40 | 23 993 836 |
| Apr 04, 2024 | $6.37 | $6.39 | $6.28 | $6.28 | 15 485 554 |
| Apr 03, 2024 | $6.24 | $6.46 | $6.22 | $6.41 | 14 642 110 |
| Apr 02, 2024 | $6.19 | $6.29 | $6.16 | $6.27 | 15 798 387 |
| Apr 01, 2024 | $6.27 | $6.30 | $6.13 | $6.16 | 16 616 812 |
| Mar 28, 2024 | $5.95 | $6.15 | $5.93 | $6.13 | 17 592 342 |
| Mar 27, 2024 | $5.72 | $5.89 | $5.71 | $5.88 | 10 403 543 |
| Mar 26, 2024 | $5.76 | $5.82 | $5.67 | $5.70 | 11 828 194 |
| Mar 25, 2024 | $5.70 | $5.81 | $5.68 | $5.69 | 8 772 167 |
| Mar 22, 2024 | $5.67 | $5.81 | $5.64 | $5.65 | 9 911 861 |
