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 |
| Nov 07, 2023 | $5.35 | $5.39 | $5.23 | $5.36 | 14 042 771 |
| Nov 06, 2023 | $5.50 | $5.55 | $5.46 | $5.48 | 10 364 525 |
| Nov 03, 2023 | $5.40 | $5.60 | $5.35 | $5.55 | 16 960 989 |
| Nov 02, 2023 | $5.31 | $5.36 | $5.22 | $5.30 | 12 590 220 |
| Nov 01, 2023 | $5.22 | $5.30 | $5.18 | $5.27 | 11 657 291 |
| Oct 31, 2023 | $5.24 | $5.34 | $5.16 | $5.21 | 13 305 837 |
| Oct 30, 2023 | $5.35 | $5.37 | $5.25 | $5.27 | 10 741 603 |
| Oct 27, 2023 | $5.26 | $5.32 | $5.12 | $5.31 | 14 674 944 |
| Oct 26, 2023 | $5.32 | $5.32 | $5.14 | $5.22 | 15 762 788 |
| Oct 25, 2023 | $5.38 | $5.47 | $5.31 | $5.31 | 12 933 155 |
| Oct 24, 2023 | $5.28 | $5.44 | $5.28 | $5.39 | 12 641 964 |
| Oct 23, 2023 | $5.30 | $5.43 | $5.15 | $5.36 | 18 280 764 |
| Oct 20, 2023 | $5.43 | $5.50 | $5.34 | $5.34 | 17 780 274 |
| Oct 19, 2023 | $5.31 | $5.40 | $5.27 | $5.37 | 18 491 239 |
| Oct 18, 2023 | $5.40 | $5.46 | $5.29 | $5.31 | 16 351 950 |
| Oct 17, 2023 | $5.13 | $5.32 | $5.10 | $5.31 | 11 963 063 |
| Oct 16, 2023 | $5.05 | $5.18 | $5.03 | $5.15 | 9 869 326 |
| Oct 13, 2023 | $5.06 | $5.19 | $4.99 | $5.12 | 17 980 365 |
| Oct 12, 2023 | $4.95 | $4.98 | $4.83 | $4.87 | 11 996 665 |
| Oct 11, 2023 | $4.89 | $4.94 | $4.83 | $4.94 | 11 877 459 |
| Oct 10, 2023 | $4.72 | $4.82 | $4.70 | $4.81 | 10 735 386 |
| Oct 09, 2023 | $4.71 | $4.75 | $4.67 | $4.73 | 9 584 739 |
| Oct 06, 2023 | $4.45 | $4.63 | $4.45 | $4.60 | 13 193 380 |
| Oct 05, 2023 | $4.37 | $4.47 | $4.35 | $4.47 | 10 129 554 |
| Oct 04, 2023 | $4.43 | $4.46 | $4.34 | $4.41 | 13 780 103 |
