Kinross Gold Corporation (KGC)
NYSE: KGC · Real-Time Price · USD
14.51
+0.44 (3.13%)
At close: May 5, 2025, 4:00 PM
14.77
+0.26 (1.79%)
Pre-market: May 6, 2025, 6:36 AM EDT
Kinross Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 14.52 | 14.55 | 14.15 | 14.51 | 14.51 | 3.13% | 20,634,275 |
| May 2, 2025 | 14.41 | 14.45 | 13.87 | 14.07 | 14.07 | -0.99% | 15,361,220 |
| May 1, 2025 | 14.37 | 14.38 | 13.96 | 14.21 | 14.21 | -3.73% | 22,627,503 |
| Apr 30, 2025 | 14.47 | 14.81 | 14.41 | 14.76 | 14.76 | 1.17% | 20,389,404 |
| Apr 29, 2025 | 14.59 | 14.76 | 14.46 | 14.59 | 14.59 | -1.29% | 13,903,055 |
| Apr 28, 2025 | 14.50 | 14.80 | 14.37 | 14.78 | 14.78 | 2.00% | 20,360,955 |
| Apr 25, 2025 | 14.24 | 14.55 | 14.19 | 14.49 | 14.49 | -1.23% | 15,376,071 |
| Apr 24, 2025 | 14.54 | 14.67 | 14.17 | 14.67 | 14.67 | 2.23% | 18,923,579 |
| Apr 23, 2025 | 13.89 | 14.42 | 13.72 | 14.35 | 14.35 | -2.58% | 36,313,236 |
| Apr 22, 2025 | 15.06 | 15.17 | 14.02 | 14.73 | 14.73 | -1.34% | 21,338,489 |
| Apr 21, 2025 | 15.20 | 15.46 | 14.77 | 14.93 | 14.93 | 0.88% | 20,028,518 |
| Apr 17, 2025 | 14.90 | 15.00 | 14.66 | 14.80 | 14.80 | -1.53% | 19,611,485 |
| Apr 16, 2025 | 15.24 | 15.34 | 14.73 | 15.03 | 15.03 | 2.59% | 24,704,601 |
| Apr 15, 2025 | 14.50 | 14.66 | 14.32 | 14.65 | 14.65 | 1.03% | 15,643,843 |
| Apr 14, 2025 | 14.21 | 14.67 | 13.98 | 14.50 | 14.50 | 0.83% | 18,978,003 |
| Apr 11, 2025 | 14.30 | 14.60 | 14.20 | 14.38 | 14.38 | 5.04% | 24,183,495 |
| Apr 10, 2025 | 13.13 | 13.90 | 13.04 | 13.69 | 13.69 | 5.15% | 24,166,840 |
| Apr 9, 2025 | 12.40 | 13.18 | 12.37 | 13.02 | 13.02 | 8.86% | 24,879,994 |
| Apr 8, 2025 | 12.46 | 12.57 | 11.84 | 11.96 | 11.96 | -0.17% | 23,145,000 |
| Apr 7, 2025 | 11.31 | 12.64 | 11.12 | 11.98 | 11.98 | 1.61% | 29,733,046 |
| Apr 4, 2025 | 12.18 | 12.25 | 11.36 | 11.79 | 11.79 | -7.09% | 36,497,157 |
| Apr 3, 2025 | 12.26 | 12.88 | 12.19 | 12.69 | 12.69 | -1.25% | 23,303,180 |
| Apr 2, 2025 | 12.67 | 12.85 | 12.42 | 12.85 | 12.85 | 1.98% | 15,754,921 |
| Apr 1, 2025 | 12.65 | 12.72 | 12.36 | 12.60 | 12.60 | -0.08% | 16,142,624 |
| Mar 31, 2025 | 12.58 | 12.70 | 12.22 | 12.61 | 12.61 | 0.96% | 17,999,911 |
| Mar 28, 2025 | 12.62 | 12.90 | 12.46 | 12.49 | 12.49 | -0.16% | 19,967,675 |
| Mar 27, 2025 | 12.36 | 12.61 | 12.24 | 12.51 | 12.51 | 2.54% | 15,508,969 |
| Mar 26, 2025 | 12.41 | 12.41 | 12.12 | 12.20 | 12.20 | -0.81% | 9,150,528 |
| Mar 25, 2025 | 12.38 | 12.59 | 12.22 | 12.30 | 12.30 | 0.82% | 14,340,195 |
| Mar 24, 2025 | 12.21 | 12.30 | 12.06 | 12.20 | 12.20 | 0.33% | 15,542,552 |
| Mar 21, 2025 | 12.16 | 12.20 | 11.95 | 12.16 | 12.16 | -1.30% | 15,992,142 |
| Mar 20, 2025 | 12.01 | 12.39 | 11.98 | 12.32 | 12.32 | 0.98% | 16,261,444 |
| Mar 19, 2025 | 12.08 | 12.27 | 11.93 | 12.20 | 12.20 | 1.50% | 16,725,068 |
| Mar 18, 2025 | 12.30 | 12.32 | 11.96 | 12.02 | 12.02 | - | 19,166,765 |
| Mar 17, 2025 | 11.70 | 12.02 | 11.69 | 12.02 | 12.02 | 3.35% | 20,205,224 |
| Mar 14, 2025 | 11.58 | 11.72 | 11.39 | 11.63 | 11.63 | 2.02% | 20,936,685 |
| Mar 13, 2025 | 11.25 | 11.61 | 11.14 | 11.40 | 11.40 | 2.43% | 22,009,992 |
| Mar 12, 2025 | 11.13 | 11.20 | 10.91 | 11.13 | 11.13 | -0.36% | 17,680,171 |
| Mar 11, 2025 | 10.76 | 11.28 | 10.71 | 11.17 | 11.17 | 5.78% | 24,378,871 |
| Mar 10, 2025 | 11.03 | 11.08 | 10.42 | 10.56 | 10.56 | -5.29% | 25,891,740 |
| Mar 7, 2025 | 11.21 | 11.57 | 10.93 | 11.15 | 11.15 | 0.09% | 18,573,015 |
| Mar 6, 2025 | 11.33 | 11.48 | 11.04 | 11.14 | 11.14 | -2.62% | 19,252,112 |
| Mar 5, 2025 | 11.18 | 11.52 | 11.06 | 11.44 | 11.44 | 2.79% | 31,981,405 |
| Mar 4, 2025 | 10.99 | 11.26 | 10.73 | 11.13 | 11.10 | 3.63% | 31,796,696 |
| Mar 3, 2025 | 10.97 | 11.13 | 10.70 | 10.74 | 10.71 | 0.19% | 22,333,323 |
| Feb 28, 2025 | 10.43 | 10.73 | 10.32 | 10.72 | 10.69 | 0.94% | 20,076,150 |
| Feb 27, 2025 | 10.91 | 11.02 | 10.57 | 10.62 | 10.59 | -4.15% | 21,712,598 |
| Feb 26, 2025 | 10.72 | 11.08 | 10.65 | 11.08 | 11.05 | 2.59% | 27,479,006 |
| Feb 25, 2025 | 10.91 | 10.97 | 10.48 | 10.80 | 10.77 | -2.26% | 18,726,169 |
| Feb 24, 2025 | 11.05 | 11.15 | 10.80 | 11.05 | 11.02 | 0.73% | 24,560,479 |