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 |
| Aug 28, 2023 | $4.83 | $5.03 | $4.82 | $4.99 | 11 221 136 |
| Aug 25, 2023 | $4.89 | $4.94 | $4.74 | $4.81 | 10 252 537 |
| Aug 24, 2023 | $4.89 | $4.99 | $4.83 | $4.91 | 7 822 651 |
| Aug 23, 2023 | $4.81 | $4.97 | $4.79 | $4.91 | 8 263 798 |
| Aug 22, 2023 | $4.73 | $4.78 | $4.68 | $4.76 | 8 007 084 |
| Aug 21, 2023 | $4.66 | $4.73 | $4.62 | $4.71 | 6 847 695 |
| Aug 18, 2023 | $4.66 | $4.68 | $4.60 | $4.62 | 6 384 583 |
| Aug 17, 2023 | $4.77 | $4.82 | $4.66 | $4.68 | 8 472 266 |
| Aug 16, 2023 | $4.78 | $4.82 | $4.70 | $4.71 | 8 843 067 |
| Aug 15, 2023 | $4.95 | $4.97 | $4.79 | $4.81 | 8 916 009 |
| Aug 14, 2023 | $5.01 | $5.03 | $4.95 | $4.98 | 6 245 812 |
| Aug 11, 2023 | $5.01 | $5.10 | $5.01 | $5.08 | 6 480 402 |
| Aug 10, 2023 | $5.08 | $5.13 | $5.00 | $5.06 | 8 968 609 |
| Aug 09, 2023 | $5.05 | $5.08 | $4.99 | $5.03 | 10 147 292 |
| Aug 08, 2023 | $4.82 | $5.05 | $4.80 | $5.02 | 14 632 338 |
| Aug 07, 2023 | $4.94 | $4.98 | $4.86 | $4.88 | 6 509 063 |
| Aug 04, 2023 | $4.80 | $5.02 | $4.77 | $4.95 | 16 143 956 |
| Aug 03, 2023 | $4.68 | $4.82 | $4.68 | $4.71 | 12 705 886 |
| Aug 02, 2023 | $4.78 | $4.77 | $4.54 | $4.57 | 8 982 596 |
| Aug 01, 2023 | $4.88 | $4.92 | $4.76 | $4.77 | 6 622 462 |
| Jul 31, 2023 | $4.89 | $5.05 | $4.89 | $4.98 | 7 044 303 |
| Jul 28, 2023 | $4.83 | $4.87 | $4.78 | $4.86 | 7 308 732 |
| Jul 27, 2023 | $4.88 | $4.88 | $4.75 | $4.77 | 11 722 730 |
| Jul 26, 2023 | $4.99 | $5.00 | $4.89 | $4.94 | 10 938 943 |
| Jul 25, 2023 | $5.00 | $5.04 | $4.97 | $5.01 | 4 496 278 |
