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 |
| Feb 27, 2024 | $4.94 | $4.97 | $4.85 | $4.86 | 10 824 982 |
| Feb 26, 2024 | $4.91 | $4.96 | $4.88 | $4.92 | 10 363 637 |
| Feb 23, 2024 | $4.94 | $5.02 | $4.87 | $4.98 | 9 826 052 |
| Feb 22, 2024 | $4.94 | $5.00 | $4.88 | $4.93 | 11 032 182 |
| Feb 21, 2024 | $5.05 | $5.07 | $4.92 | $4.96 | 9 590 068 |
| Feb 20, 2024 | $5.10 | $5.18 | $5.06 | $5.07 | 9 828 890 |
| Feb 16, 2024 | $5.08 | $5.19 | $5.05 | $5.07 | 12 070 468 |
| Feb 15, 2024 | $5.11 | $5.35 | $5.11 | $5.13 | 17 489 854 |
| Feb 14, 2024 | $4.95 | $5.00 | $4.92 | $4.99 | 11 922 240 |
| Feb 13, 2024 | $5.06 | $5.07 | $4.89 | $4.96 | 14 561 540 |
| Feb 12, 2024 | $5.17 | $5.25 | $5.11 | $5.21 | 10 247 544 |
| Feb 09, 2024 | $5.30 | $5.34 | $5.15 | $5.16 | 11 192 830 |
| Feb 08, 2024 | $5.33 | $5.39 | $5.32 | $5.32 | 8 104 965 |
| Feb 07, 2024 | $5.44 | $5.46 | $5.37 | $5.39 | 6 945 087 |
| Feb 06, 2024 | $5.43 | $5.48 | $5.37 | $5.43 | 7 723 804 |
| Feb 05, 2024 | $5.41 | $5.44 | $5.33 | $5.40 | 9 674 818 |
| Feb 02, 2024 | $5.59 | $5.59 | $5.44 | $5.50 | 11 436 535 |
| Feb 01, 2024 | $5.56 | $5.79 | $5.56 | $5.75 | 10 839 604 |
| Jan 31, 2024 | $5.56 | $5.67 | $5.50 | $5.51 | 11 204 070 |
| Jan 30, 2024 | $5.61 | $5.64 | $5.48 | $5.52 | 7 950 458 |
| Jan 29, 2024 | $5.59 | $5.60 | $5.48 | $5.56 | 9 988 857 |
| Jan 26, 2024 | $5.57 | $5.59 | $5.52 | $5.54 | 6 667 793 |
| Jan 25, 2024 | $5.52 | $5.61 | $5.47 | $5.56 | 11 137 524 |
| Jan 24, 2024 | $5.68 | $5.73 | $5.37 | $5.42 | 17 569 169 |
| Jan 23, 2024 | $5.49 | $5.57 | $5.40 | $5.56 | 12 736 711 |
