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 |
| Oct 03, 2023 | $4.33 | $4.47 | $4.32 | $4.45 | 11 391 179 |
| Oct 02, 2023 | $4.49 | $4.50 | $4.33 | $4.36 | 12 277 411 |
| Sep 29, 2023 | $4.70 | $4.73 | $4.50 | $4.56 | 11 156 787 |
| Sep 28, 2023 | $4.55 | $4.61 | $4.51 | $4.59 | 11 696 563 |
| Sep 27, 2023 | $4.83 | $4.69 | $4.52 | $4.57 | 11 355 711 |
| Sep 26, 2023 | $4.83 | $4.88 | $4.72 | $4.72 | 9 761 223 |
| Sep 25, 2023 | $4.96 | $4.96 | $4.83 | $4.89 | 9 485 962 |
| Sep 22, 2023 | $5.05 | $5.10 | $4.98 | $4.98 | 10 012 513 |
| Sep 21, 2023 | $5.09 | $5.11 | $5.00 | $5.00 | 12 522 002 |
| Sep 20, 2023 | $5.19 | $5.30 | $5.18 | $5.23 | 8 990 356 |
| Sep 19, 2023 | $5.27 | $5.29 | $5.13 | $5.18 | 8 908 140 |
| Sep 18, 2023 | $5.20 | $5.26 | $5.15 | $5.25 | 7 001 022 |
| Sep 15, 2023 | $5.10 | $5.20 | $5.07 | $5.18 | 30 377 764 |
| Sep 14, 2023 | $4.93 | $5.07 | $4.92 | $5.02 | 11 009 920 |
| Sep 13, 2023 | $4.92 | $5.00 | $4.90 | $4.92 | 7 564 774 |
| Sep 12, 2023 | $4.80 | $4.93 | $4.75 | $4.91 | 9 757 230 |
| Sep 11, 2023 | $4.81 | $4.84 | $4.75 | $4.80 | 9 169 254 |
| Sep 08, 2023 | $4.74 | $4.86 | $4.74 | $4.77 | 7 024 468 |
| Sep 07, 2023 | $4.81 | $4.83 | $4.73 | $4.75 | 5 299 004 |
| Sep 06, 2023 | $4.83 | $4.91 | $4.81 | $4.83 | 7 745 789 |
| Sep 05, 2023 | $4.95 | $5.02 | $4.85 | $4.86 | 9 865 014 |
| Sep 01, 2023 | $5.13 | $5.18 | $5.02 | $5.03 | 9 502 508 |
| Aug 31, 2023 | $5.12 | $5.15 | $5.02 | $5.07 | 8 130 115 |
| Aug 30, 2023 | $5.14 | $5.19 | $5.09 | $5.12 | 10 460 797 |
| Aug 29, 2023 | $4.97 | $5.11 | $4.94 | $5.09 | 11 151 550 |
