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 |
| Jul 24, 2023 | $5.04 | $5.09 | $4.93 | $4.97 | 6 872 597 |
| Jul 21, 2023 | $5.00 | $5.06 | $4.99 | $5.03 | 7 856 665 |
| Jul 20, 2023 | $5.13 | $5.15 | $5.01 | $5.03 | 6 356 512 |
| Jul 19, 2023 | $5.15 | $5.19 | $5.11 | $5.15 | 5 982 968 |
| Jul 18, 2023 | $5.16 | $5.23 | $5.11 | $5.18 | 8 328 482 |
| Jul 17, 2023 | $5.02 | $5.11 | $5.00 | $5.08 | 6 037 848 |
| Jul 14, 2023 | $5.11 | $5.16 | $5.05 | $5.06 | 7 533 611 |
| Jul 13, 2023 | $5.11 | $5.15 | $5.08 | $5.12 | 8 394 191 |
| Jul 12, 2023 | $4.90 | $5.09 | $4.88 | $5.07 | 12 009 577 |
| Jul 11, 2023 | $4.83 | $4.89 | $4.80 | $4.82 | 7 147 130 |
| Jul 10, 2023 | $4.60 | $4.81 | $4.58 | $4.81 | 10 107 974 |
| Jul 07, 2023 | $4.57 | $4.63 | $4.56 | $4.59 | 6 509 393 |
| Jul 06, 2023 | $4.70 | $4.72 | $4.54 | $4.55 | 8 605 514 |
| Jul 05, 2023 | $4.81 | $4.84 | $4.74 | $4.75 | 8 941 726 |
| Jul 03, 2023 | $4.77 | $4.85 | $4.76 | $4.82 | 5 188 167 |
| Jun 30, 2023 | $4.80 | $4.81 | $4.61 | $4.77 | 15 215 275 |
| Jun 29, 2023 | $4.57 | $4.81 | $4.55 | $4.78 | 16 499 221 |
| Jun 28, 2023 | $4.57 | $4.66 | $4.57 | $4.61 | 6 745 105 |
| Jun 27, 2023 | $4.68 | $4.71 | $4.56 | $4.63 | 8 129 833 |
| Jun 26, 2023 | $4.65 | $4.68 | $4.60 | $4.65 | 5 474 332 |
| Jun 23, 2023 | $4.64 | $4.75 | $4.59 | $4.61 | 6 924 246 |
| Jun 22, 2023 | $4.57 | $4.66 | $4.56 | $4.62 | 7 574 720 |
| Jun 21, 2023 | $4.59 | $4.68 | $4.54 | $4.66 | 6 361 088 |
| Jun 20, 2023 | $4.81 | $4.82 | $4.63 | $4.64 | 10 436 646 |
| Jun 16, 2023 | $4.90 | $4.99 | $4.84 | $4.88 | 31 456 537 |
