Kinross Gold Corporation (KGC)

Kinross Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	32.09	32.25	30.36	30.57	30.57	-6.00%	11,252,184
Mar 12, 2026	32.87	33.19	31.90	32.52	32.52	-0.12%	9,109,663
Mar 11, 2026	32.21	32.75	31.36	32.56	32.56	-0.70%	8,199,711
Mar 10, 2026	33.01	33.36	32.58	32.79	32.75	0.83%	10,718,450
Mar 9, 2026	31.46	32.57	30.65	32.52	32.48	-0.09%	12,518,807
Mar 6, 2026	31.94	32.81	31.66	32.55	32.51	-0.58%	10,573,973
Mar 5, 2026	33.22	33.31	31.93	32.74	32.70	-3.62%	13,033,168
Mar 4, 2026	34.54	34.58	33.47	33.97	33.93	0.50%	7,201,989
Mar 3, 2026	34.97	34.98	32.46	33.80	33.76	-8.13%	14,095,477
Mar 2, 2026	37.61	37.78	35.78	36.79	36.75	-0.54%	13,079,664
Feb 27, 2026	37.02	37.34	36.69	36.99	36.94	0.63%	10,839,143
Feb 26, 2026	35.61	36.78	35.08	36.76	36.72	2.00%	8,812,474
Feb 25, 2026	36.40	36.49	35.78	36.04	36.00	-0.06%	7,956,470
Feb 24, 2026	34.50	36.37	34.27	36.06	36.02	1.49%	9,676,443
Feb 23, 2026	34.15	35.55	34.07	35.53	35.49	6.22%	16,294,446
Feb 20, 2026	33.63	34.00	32.36	33.45	33.41	-	18,573,899
Feb 19, 2026	33.95	34.30	33.24	33.45	33.41	-3.21%	15,142,031
Feb 18, 2026	34.02	35.00	33.72	34.56	34.52	2.98%	12,793,141
Feb 17, 2026	33.11	33.78	32.37	33.56	33.52	-2.44%	11,718,522
Feb 13, 2026	33.04	34.56	32.74	34.40	34.36	6.30%	11,158,930
Feb 12, 2026	34.30	34.75	32.36	32.36	32.32	-7.06%	14,596,092
Feb 11, 2026	35.24	35.46	33.86	34.82	34.78	1.49%	9,851,427
Feb 10, 2026	33.91	34.38	33.71	34.31	34.27	1.12%	7,012,997
Feb 9, 2026	32.65	34.10	32.62	33.93	33.89	5.73%	8,984,130
Feb 6, 2026	32.21	32.90	32.01	32.09	32.05	2.69%	11,889,497
Feb 5, 2026	31.94	32.80	31.03	31.25	31.21	-5.25%	14,526,255
Feb 4, 2026	34.07	34.14	31.49	32.98	32.94	-0.96%	17,437,649
Feb 3, 2026	33.55	33.68	32.22	33.30	33.26	5.45%	17,830,762
Feb 2, 2026	30.95	32.62	30.83	31.58	31.54	0.06%	13,697,112
Jan 30, 2026	33.55	34.42	31.29	31.56	31.52	-13.77%	24,973,514
Jan 29, 2026	38.63	38.72	35.60	36.60	36.56	-3.86%	23,842,362
Jan 28, 2026	38.42	38.49	37.12	38.07	38.02	0.53%	13,973,350
Jan 27, 2026	38.10	38.57	36.78	37.87	37.82	-	11,093,306
Jan 26, 2026	38.10	39.11	37.78	37.87	37.82	1.91%	16,189,919
Jan 23, 2026	36.92	37.60	36.40	37.16	37.11	1.42%	7,964,630
Jan 22, 2026	35.40	37.19	35.28	36.64	36.60	3.74%	10,355,186
Jan 21, 2026	37.52	37.60	35.16	35.32	35.28	-3.39%	18,764,374
Jan 20, 2026	34.95	36.57	34.74	36.56	36.52	8.62%	16,165,010
Jan 16, 2026	33.25	33.72	32.52	33.66	33.62	1.23%	8,653,469
Jan 15, 2026	33.04	33.56	32.66	33.25	33.21	-0.12%	7,067,607
Jan 14, 2026	34.00	34.02	32.95	33.29	33.25	-0.24%	9,075,226
Jan 13, 2026	33.39	33.92	33.14	33.37	33.33	1.31%	8,420,166
Jan 12, 2026	32.16	33.11	32.10	32.94	32.90	5.44%	11,360,265
Jan 9, 2026	31.19	31.65	30.87	31.24	31.20	1.10%	6,962,584
Jan 8, 2026	29.89	30.94	29.77	30.90	30.86	1.18%	7,414,958
Jan 7, 2026	29.70	30.60	28.93	30.54	30.50	0.49%	8,246,032
Jan 6, 2026	29.47	30.43	29.34	30.39	30.35	4.36%	7,306,470
Jan 5, 2026	28.70	30.08	28.58	29.12	29.08	2.90%	7,930,897
Jan 2, 2026	28.58	28.63	27.25	28.30	28.27	0.50%	7,585,542
Dec 31, 2025	28.40	28.72	28.02	28.16	28.13	-1.57%	4,342,723

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.