Skip to main content
Kinross Gold Corporation (KGC)
NYSE: KGC · Real-Time Price · USD
15.61
+0.03 (0.19%)
At close: Jun 17, 2025, 4:00 PM
15.58
-0.03 (-0.18%)
After-hours: Jun 17, 2025, 7:52 PM EDT

Kinross Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 17, 202515.6115.6915.4315.6115.610.19%23,478,049
Jun 16, 202515.6915.8315.5115.5815.58-1.33%24,812,819
Jun 13, 202515.8015.8815.5615.7915.791.67%21,363,782
Jun 12, 202515.4715.7215.4215.5315.531.77%23,117,963
Jun 11, 202514.9315.2714.8315.2615.263.04%22,890,895
Jun 10, 202515.1315.2014.7114.8114.81-1.79%18,802,741
Jun 9, 202515.0915.2214.8715.0815.08-0.07%20,402,965
Jun 6, 202515.4615.5715.0215.0915.09-2.39%22,397,419
Jun 5, 202515.7315.9615.2815.4615.46-0.06%23,441,719
Jun 4, 202515.6015.6615.4315.4715.47-0.32%17,337,525
Jun 3, 202515.5015.5815.3215.5215.52-1.21%29,441,007
Jun 2, 202515.1115.8215.1015.7115.716.51%25,900,331
May 30, 202514.6214.8414.4914.7514.750.68%18,073,926
May 29, 202514.8114.9214.6414.6514.65-0.95%22,113,967
May 28, 202514.6114.8114.5514.7914.761.93%20,814,990
May 27, 202514.3614.8014.3514.5114.48-1.36%25,206,102
May 23, 202514.8414.9114.6214.7114.681.59%16,997,579
May 22, 202514.5714.6514.3314.4814.45-1.09%19,316,662
May 21, 202514.5414.7314.4314.6414.611.88%25,154,644
May 20, 202513.9614.3813.9514.3714.342.94%28,476,869
May 19, 202513.9014.0013.6613.9613.931.82%13,837,768
May 16, 202513.4413.7413.3413.7113.68-0.29%17,521,483
May 15, 202513.6213.7613.5213.7513.721.93%19,122,701
May 14, 202513.4513.5313.2813.4913.46-1.96%21,960,615
May 13, 202513.7613.8913.6613.7613.730.44%20,597,815
May 12, 202514.2914.3713.5813.7013.67-9.03%28,179,299
May 9, 202514.9715.0714.6515.0615.031.96%19,492,085
May 8, 202515.5015.5514.7414.7714.74-5.38%22,546,915
May 7, 202514.8715.9614.7615.6115.582.70%31,101,707
May 6, 202514.8515.2514.7615.2015.174.76%28,157,718
May 5, 202514.5214.5514.1514.5114.483.13%23,304,755
May 2, 202514.4114.4513.8714.0714.04-0.99%15,361,220
May 1, 202514.3714.3813.9614.2114.18-3.73%22,627,503
Apr 30, 202514.4714.8114.4114.7614.731.17%20,389,404
Apr 29, 202514.5914.7614.4614.5914.56-1.29%13,903,055
Apr 28, 202514.5014.8014.3714.7814.752.00%20,360,955
Apr 25, 202514.2414.5514.1914.4914.46-1.23%15,376,071
Apr 24, 202514.5414.6714.1714.6714.642.23%18,923,579
Apr 23, 202513.8914.4213.7214.3514.32-2.58%36,313,236
Apr 22, 202515.0615.1714.0214.7314.70-1.34%21,338,489
Apr 21, 202515.2015.4614.7714.9314.900.88%20,028,518
Apr 17, 202514.9015.0014.6614.8014.77-1.53%19,611,485
Apr 16, 202515.2415.3414.7315.0315.002.59%24,704,601
Apr 15, 202514.5014.6614.3214.6514.621.03%15,643,843
Apr 14, 202514.2114.6713.9814.5014.470.83%18,978,003
Apr 11, 202514.3014.6014.2014.3814.355.04%24,183,495
Apr 10, 202513.1313.9013.0413.6913.665.15%24,166,840
Apr 9, 202512.4013.1812.3713.0212.998.86%24,879,994
Apr 8, 202512.4612.5711.8411.9611.94-0.17%23,145,000
Apr 7, 202511.3112.6411.1211.9811.961.61%29,733,046