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 | $0.0060 | $169.56 | 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 | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Dec 13, 2023 | $5.61 | $6.00 | $5.59 | $5.99 | 19 046 794 |
| Dec 12, 2023 | $5.73 | $5.73 | $5.58 | $5.61 | 12 042 488 |
| Dec 11, 2023 | $5.66 | $5.74 | $5.60 | $5.72 | 13 125 964 |
| Dec 08, 2023 | $5.69 | $5.81 | $5.66 | $5.75 | 14 411 236 |
| Dec 07, 2023 | $5.89 | $5.93 | $5.80 | $5.83 | 11 422 727 |
| Dec 06, 2023 | $5.86 | $5.97 | $5.83 | $5.89 | 19 735 806 |
| Dec 05, 2023 | $5.79 | $5.85 | $5.74 | $5.79 | 13 680 690 |
| Dec 04, 2023 | $5.81 | $5.91 | $5.75 | $5.88 | 23 791 754 |
| Dec 01, 2023 | $5.89 | $5.98 | $5.85 | $5.94 | 13 269 614 |
| Nov 30, 2023 | $5.79 | $5.90 | $5.77 | $5.89 | 13 352 144 |
| Nov 29, 2023 | $5.85 | $5.87 | $5.77 | $5.83 | 13 338 833 |
| Nov 28, 2023 | $5.81 | $5.90 | $5.74 | $5.89 | 17 610 272 |
| Nov 27, 2023 | $5.66 | $5.75 | $5.61 | $5.71 | 14 653 455 |
| Nov 24, 2023 | $5.58 | $5.65 | $5.57 | $5.58 | 6 204 355 |
| Nov 22, 2023 | $5.46 | $5.55 | $5.44 | $5.55 | 10 153 625 |
| Nov 21, 2023 | $5.43 | $5.58 | $5.42 | $5.43 | 11 335 069 |
| Nov 20, 2023 | $5.25 | $5.33 | $5.18 | $5.32 | 8 955 915 |
| Nov 17, 2023 | $5.49 | $5.50 | $5.32 | $5.32 | 8 591 348 |
| Nov 16, 2023 | $5.37 | $5.56 | $5.33 | $5.43 | 14 310 325 |
| Nov 15, 2023 | $5.30 | $5.34 | $5.24 | $5.32 | 10 023 599 |
| Nov 14, 2023 | $5.33 | $5.36 | $5.27 | $5.30 | 13 721 833 |
| Nov 13, 2023 | $5.16 | $5.27 | $5.13 | $5.15 | 12 946 366 |
| Nov 10, 2023 | $5.34 | $5.39 | $5.14 | $5.18 | 12 532 656 |
| Nov 09, 2023 | $5.23 | $5.59 | $5.13 | $5.40 | 18 221 048 |
| Nov 08, 2023 | $5.30 | $5.37 | $5.21 | $5.23 | 11 474 480 |
