Kinross Gold Corporation (KGC)

Kinross Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	33.55	34.42	31.29	31.56	31.56	-13.77%	24,799,120
Jan 29, 2026	38.63	38.72	35.60	36.60	36.60	-3.86%	23,531,702
Jan 28, 2026	38.42	38.49	37.12	38.07	38.07	0.53%	13,758,306
Jan 27, 2026	38.10	38.57	36.78	37.87	37.87	-	10,965,458
Jan 26, 2026	38.10	39.11	37.78	37.87	37.87	1.91%	15,892,096
Jan 23, 2026	36.92	37.60	36.40	37.16	37.16	1.42%	7,872,605
Jan 22, 2026	35.40	37.19	35.28	36.64	36.64	3.74%	10,279,427
Jan 21, 2026	37.52	37.60	35.16	35.32	35.32	-3.39%	18,601,237
Jan 20, 2026	34.95	36.57	34.74	36.56	36.56	8.62%	15,783,152
Jan 16, 2026	33.25	33.72	32.52	33.66	33.66	1.23%	8,457,527
Jan 15, 2026	33.04	33.56	32.66	33.25	33.25	-0.12%	7,011,379
Jan 14, 2026	34.00	34.02	32.95	33.29	33.29	-0.24%	8,838,018
Jan 13, 2026	33.39	33.92	33.14	33.37	33.37	1.31%	8,204,024
Jan 12, 2026	32.16	33.11	32.10	32.94	32.94	5.44%	10,881,481
Jan 9, 2026	31.19	31.65	30.87	31.24	31.24	1.10%	6,910,159
Jan 8, 2026	29.89	30.94	29.77	30.90	30.90	1.18%	6,673,665
Jan 7, 2026	29.70	30.60	28.93	30.54	30.54	0.49%	8,064,755
Jan 6, 2026	29.47	30.43	29.34	30.39	30.39	4.36%	7,025,814
Jan 5, 2026	28.70	30.08	28.58	29.12	29.12	2.90%	7,830,863
Jan 2, 2026	28.58	28.63	27.25	28.30	28.30	0.50%	7,506,144
Dec 31, 2025	28.40	28.72	28.02	28.16	28.16	-1.57%	4,236,078
Dec 30, 2025	28.83	28.98	28.41	28.61	28.61	1.42%	6,193,003
Dec 29, 2025	28.29	28.71	27.53	28.21	28.21	-5.02%	9,070,136
Dec 26, 2025	29.68	29.90	29.30	29.70	29.70	1.47%	4,450,277
Dec 24, 2025	29.43	29.45	28.84	29.27	29.27	-0.61%	2,716,785
Dec 23, 2025	29.59	29.78	29.04	29.45	29.45	0.34%	5,324,655
Dec 22, 2025	29.45	29.80	28.88	29.35	29.35	2.66%	6,755,119
Dec 19, 2025	27.93	28.88	27.93	28.59	28.59	2.14%	12,792,985
Dec 18, 2025	27.75	28.30	27.54	27.99	27.99	0.18%	8,276,809
Dec 17, 2025	28.22	28.29	27.45	27.94	27.94	0.47%	7,721,750
Dec 16, 2025	28.22	28.48	27.46	27.81	27.81	-1.24%	9,041,412
Dec 15, 2025	28.47	28.71	27.89	28.16	28.16	0.86%	7,216,659
Dec 12, 2025	29.17	29.23	27.41	27.92	27.92	-2.21%	11,152,922
Dec 11, 2025	27.32	28.97	27.20	28.55	28.55	4.73%	8,805,174
Dec 10, 2025	26.90	27.37	26.49	27.26	27.26	1.30%	9,661,143
Dec 9, 2025	26.60	27.07	26.33	26.91	26.91	1.70%	7,913,997
Dec 8, 2025	27.30	27.50	26.45	26.46	26.46	-3.01%	8,001,903
Dec 5, 2025	27.61	28.11	27.04	27.28	27.28	-0.22%	7,122,849
Dec 4, 2025	26.97	27.41	26.70	27.34	27.34	0.77%	6,101,938
Dec 3, 2025	27.64	27.93	27.06	27.13	27.13	-1.31%	5,531,537
Dec 2, 2025	28.12	28.39	26.88	27.49	27.49	-3.00%	10,152,048
Dec 1, 2025	28.49	28.81	27.96	28.34	28.34	0.82%	11,792,465
Nov 28, 2025	27.91	28.33	27.61	28.11	28.11	2.44%	5,580,903
Nov 26, 2025	26.59	27.57	26.42	27.44	27.44	5.17%	7,398,874
Nov 25, 2025	25.84	26.49	25.73	26.09	26.06	0.46%	8,218,765
Nov 24, 2025	24.51	26.04	24.45	25.97	25.94	6.48%	9,263,352
Nov 21, 2025	24.07	24.64	23.82	24.39	24.36	0.70%	7,544,873
Nov 20, 2025	25.77	26.07	24.18	24.22	24.19	-5.24%	8,910,951
Nov 19, 2025	25.86	26.30	25.30	25.56	25.53	0.79%	7,578,378
Nov 18, 2025	25.20	25.79	24.94	25.36	25.33	1.68%	8,905,793

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.