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 | $6.20 | $7.20 | 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 | $4.75 | $7.20 | |
| 52 weeks | $4.32 | $7.20 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Mar 21, 2024 | $5.92 | $5.96 | $5.65 | $5.72 | 17 594 900 |
| Mar 20, 2024 | $5.48 | $5.82 | $5.44 | $5.79 | 16 172 013 |
| Mar 19, 2024 | $5.59 | $5.61 | $5.50 | $5.52 | 10 484 931 |
| Mar 18, 2024 | $5.65 | $5.70 | $5.62 | $5.66 | 8 332 022 |
| Mar 15, 2024 | $5.62 | $5.71 | $5.60 | $5.67 | 11 176 096 |
| Mar 14, 2024 | $5.63 | $5.69 | $5.59 | $5.63 | 12 044 610 |
| Mar 13, 2024 | $5.50 | $5.74 | $5.49 | $5.71 | 14 692 814 |
| Mar 12, 2024 | $5.45 | $5.49 | $5.36 | $5.48 | 15 423 022 |
| Mar 11, 2024 | $5.36 | $5.62 | $5.34 | $5.58 | 21 392 101 |
| Mar 08, 2024 | $5.46 | $5.49 | $5.32 | $5.37 | 16 062 934 |
| Mar 07, 2024 | $5.41 | $5.47 | $5.38 | $5.42 | 13 129 458 |
| Mar 06, 2024 | $5.26 | $5.41 | $5.24 | $5.33 | 23 133 880 |
| Mar 05, 2024 | $5.43 | $5.51 | $5.18 | $5.19 | 28 725 136 |
| Mar 04, 2024 | $5.17 | $5.37 | $5.14 | $5.37 | 22 643 370 |
| Mar 01, 2024 | $4.95 | $5.08 | $4.88 | $5.08 | 16 561 996 |
| Feb 29, 2024 | $4.87 | $4.95 | $4.83 | $4.90 | 8 558 905 |
| Feb 28, 2024 | $4.83 | $4.85 | $4.75 | $4.78 | 8 029 589 |
