NYSE:KGC
Kinross Gold Corporation Stock Price (Quote)
$7.10
+0.330 (+4.87%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.10 | $80.02 | Wednesday, 8th May 2024 KGC stock ended at $7.10. This is 4.87% more than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 6.19% from a day low at $6.78 to a day high of $7.20. |
| 90 days | $71.43 | $25.28 | |
| 52 weeks | $0.340 | $25.28 |
| Date | Open | High | Low | Close | Volume |
| Jun 15, 2023 | $4.83 | $4.89 | $4.82 | $4.87 | 7 393 273 |
| Jun 14, 2023 | $4.94 | $4.96 | $4.80 | $4.85 | 9 873 386 |
| Jun 13, 2023 | $4.94 | $4.97 | $4.84 | $4.86 | 10 650 465 |
| Jun 12, 2023 | $4.83 | $4.87 | $4.79 | $4.84 | 15 550 506 |
| Jun 09, 2023 | $4.81 | $4.91 | $4.77 | $4.85 | 8 844 431 |
| Jun 08, 2023 | $4.78 | $4.88 | $4.77 | $4.82 | 12 792 874 |
| Jun 07, 2023 | $4.83 | $4.95 | $4.66 | $4.70 | 13 402 589 |
| Jun 06, 2023 | $4.85 | $4.86 | $4.76 | $4.84 | 7 977 787 |
| Jun 05, 2023 | $4.82 | $4.87 | $4.79 | $4.85 | 5 200 876 |
| Jun 02, 2023 | $4.89 | $4.95 | $4.80 | $4.85 | 10 510 542 |
| Jun 01, 2023 | $4.72 | $4.95 | $4.72 | $4.89 | 8 701 736 |
| May 31, 2023 | $4.64 | $4.79 | $4.62 | $4.71 | 10 969 038 |
| May 30, 2023 | $4.76 | $4.77 | $4.62 | $4.66 | 7 655 812 |
| May 26, 2023 | $4.75 | $4.80 | $4.70 | $4.74 | 8 049 160 |
| May 25, 2023 | $4.82 | $4.84 | $4.63 | $4.67 | 10 955 648 |
| May 24, 2023 | $5.09 | $5.05 | $4.87 | $4.88 | 8 494 922 |
| May 23, 2023 | $5.05 | $5.13 | $5.04 | $5.05 | 7 246 981 |
| May 22, 2023 | $5.13 | $5.19 | $5.10 | $5.12 | 5 097 701 |
| May 19, 2023 | $5.13 | $5.17 | $4.97 | $5.15 | 13 454 029 |
| May 18, 2023 | $5.17 | $5.19 | $5.05 | $5.11 | 15 325 084 |
| May 17, 2023 | $5.27 | $5.30 | $5.20 | $5.27 | 17 260 181 |
| May 16, 2023 | $5.36 | $5.42 | $5.26 | $5.27 | 13 450 472 |
| May 15, 2023 | $5.34 | $5.44 | $5.32 | $5.41 | 8 709 925 |
| May 12, 2023 | $5.29 | $5.36 | $5.27 | $5.30 | 10 940 882 |
| May 11, 2023 | $5.49 | $5.55 | $5.31 | $5.33 | 23 816 045 |
