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 |
| Jan 22, 2024 | $5.35 | $5.47 | $5.30 | $5.44 | 9 449 815 |
| Jan 19, 2024 | $5.47 | $5.48 | $5.38 | $5.40 | 13 219 176 |
| Jan 18, 2024 | $5.48 | $5.48 | $5.40 | $5.44 | 9 321 958 |
| Jan 17, 2024 | $5.52 | $5.59 | $5.40 | $5.43 | 15 321 168 |
| Jan 16, 2024 | $5.78 | $5.80 | $5.63 | $5.63 | 12 753 483 |
| Jan 12, 2024 | $5.80 | $5.96 | $5.80 | $5.89 | 12 292 380 |
| Jan 11, 2024 | $5.62 | $5.68 | $5.55 | $5.63 | 11 675 737 |
| Jan 10, 2024 | $5.60 | $5.65 | $5.55 | $5.63 | 8 851 785 |
| Jan 09, 2024 | $5.66 | $5.70 | $5.55 | $5.60 | 10 540 452 |
| Jan 08, 2024 | $5.63 | $5.74 | $5.60 | $5.69 | 9 203 404 |
| Jan 05, 2024 | $5.76 | $5.92 | $5.70 | $5.71 | 10 987 590 |
| Jan 04, 2024 | $5.71 | $5.83 | $5.66 | $5.76 | 11 602 431 |
| Jan 03, 2024 | $5.76 | $5.80 | $5.67 | $5.72 | 17 050 989 |
| Jan 02, 2024 | $6.04 | $6.11 | $5.90 | $5.92 | 14 114 026 |
| Dec 29, 2023 | $6.03 | $6.08 | $5.97 | $6.05 | 9 612 224 |
| Dec 28, 2023 | $6.21 | $6.26 | $6.08 | $6.08 | 10 320 314 |
| Dec 27, 2023 | $6.20 | $6.32 | $6.18 | $6.22 | 9 402 063 |
| Dec 26, 2023 | $6.20 | $6.23 | $6.13 | $6.18 | 5 642 805 |
| Dec 22, 2023 | $6.23 | $6.34 | $6.16 | $6.16 | 12 681 196 |
| Dec 21, 2023 | $6.11 | $6.16 | $6.07 | $6.11 | 12 308 441 |
| Dec 20, 2023 | $6.16 | $6.21 | $6.00 | $6.01 | 13 384 658 |
| Dec 19, 2023 | $6.04 | $6.25 | $6.02 | $6.18 | 14 273 656 |
| Dec 18, 2023 | $6.03 | $6.11 | $5.95 | $6.04 | 12 563 538 |
| Dec 15, 2023 | $6.08 | $6.16 | $6.03 | $6.03 | 13 326 048 |
| Dec 14, 2023 | $6.09 | $6.25 | $6.09 | $6.12 | 21 798 633 |
