Skip to main content
Kinross Gold Corporation (KGC)
NYSE: KGC · Real-Time Price · USD
10.97
-0.57 (-4.94%)
At close: Feb 21, 2025, 4:00 PM
10.99
+0.02 (0.18%)
After-hours: Feb 21, 2025, 7:16 PM EST

Kinross Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202511.3611.7411.3411.5411.541.76%22,082,727
Feb 19, 202511.2811.4711.1911.3411.340.44%20,814,537
Feb 18, 202511.5411.5411.1411.2911.290.18%35,350,450
Feb 14, 202511.4111.4211.1811.2711.27-1.23%22,321,342
Feb 13, 202511.9111.9211.3111.4111.41-6.09%36,544,937
Feb 12, 202511.8512.2711.8412.1512.150.75%21,886,417
Feb 11, 202511.9312.2411.8412.0612.06-0.50%22,566,418
Feb 10, 202512.1812.2911.9912.1212.122.11%24,918,126
Feb 7, 202512.0112.0511.8011.8711.87-0.34%17,239,196
Feb 6, 202511.8111.9411.6811.9111.910.25%23,162,670
Feb 5, 202511.5612.0211.5611.8811.883.57%24,447,288
Feb 4, 202511.6311.6711.4011.4711.470.17%22,673,751
Feb 3, 202511.3411.6811.2711.4511.451.51%21,599,890
Jan 31, 202511.5411.6311.2611.2811.28-1.83%20,414,462
Jan 30, 202511.4011.6711.3411.4911.493.33%24,737,083
Jan 29, 202510.9211.3110.8811.1211.122.30%23,638,965
Jan 28, 202510.6410.9510.5310.8710.872.35%23,818,685
Jan 27, 202510.5610.7210.3210.6210.62-0.65%25,994,181
Jan 24, 202510.7010.8010.5710.6910.691.71%18,417,818
Jan 23, 202510.5610.5610.2810.5110.51-1.22%22,262,281
Jan 22, 202510.7410.7910.4910.6410.64-15,548,363
Jan 21, 202510.4810.8010.4810.6410.643.20%15,187,666
Jan 17, 202510.1610.4110.0610.3110.310.78%21,221,317
Jan 16, 202510.7210.7510.2110.2310.23-4.03%24,888,618
Jan 15, 202510.8010.8110.4610.6610.660.57%20,196,969
Jan 14, 202510.1210.6010.1010.6010.605.37%19,645,538
Jan 13, 202510.2210.2810.0110.0610.06-3.64%18,296,518
Jan 10, 202510.6410.7710.3210.4410.440.58%28,591,146
Jan 8, 20259.9310.429.8310.3810.384.85%28,754,639
Jan 7, 20259.9010.159.819.909.902.17%19,842,662
Jan 6, 20259.799.939.649.699.69-0.92%20,271,497
Jan 3, 20259.859.929.739.789.78-1.01%18,003,482
Jan 2, 20259.389.919.369.889.886.58%20,391,406
Dec 31, 20249.189.319.139.279.271.09%10,979,872
Dec 30, 20249.209.249.049.179.17-1.50%12,839,823
Dec 27, 20249.209.379.199.319.31-0.75%10,647,498
Dec 26, 20249.459.469.379.389.38-0.53%6,789,573
Dec 24, 20249.379.459.259.439.431.07%10,183,391
Dec 23, 20249.189.399.129.339.330.86%18,925,999
Dec 20, 20249.179.349.089.259.251.98%25,658,419
Dec 19, 20249.089.249.039.079.070.44%17,242,932
Dec 18, 20249.579.589.009.039.03-5.64%19,841,516
Dec 17, 20249.559.669.489.579.57-1.95%18,130,015
Dec 16, 20249.799.829.619.769.76-0.10%20,872,572
Dec 13, 20249.9410.049.679.779.77-2.79%15,684,541
Dec 12, 202410.4010.4110.0410.0510.05-4.83%17,067,955
Dec 11, 202410.1110.5710.1010.5610.564.76%12,507,111
Dec 10, 202410.0410.2010.0110.0810.081.61%16,901,736
Dec 9, 202410.0410.159.899.929.921.74%17,581,959
Dec 6, 20249.849.889.699.759.75-1.52%13,222,973
Dec 5, 20249.9210.119.829.909.90-0.40%12,585,389
Dec 4, 20249.8710.129.849.949.940.20%15,057,159
Dec 3, 20249.6610.049.669.929.924.09%16,329,480
Dec 2, 20249.699.729.499.539.53-1.85%13,857,703
Nov 29, 20249.8810.049.639.719.71-0.92%11,778,128
Nov 27, 202410.0210.129.769.809.80-1.80%13,257,464
Nov 26, 20249.809.989.739.989.951.73%14,871,684
Nov 25, 20249.809.949.759.819.78-4.01%24,282,412
Nov 22, 202410.1610.3010.0410.2210.191.39%15,614,386
Nov 21, 202410.1110.119.9210.0810.051.10%14,046,840
Nov 20, 20249.9310.039.829.979.94-0.30%14,614,634
Nov 19, 20249.8810.009.8010.009.972.56%23,088,535
Nov 18, 20249.609.799.549.759.725.41%19,928,777
Nov 15, 20249.449.449.199.259.22-1.49%15,117,527
Nov 14, 20249.249.539.139.399.361.08%17,740,784
Nov 13, 20249.599.689.239.299.26-2.21%17,544,980
Nov 12, 20249.359.529.269.509.470.53%20,533,867
Nov 11, 20249.9710.209.369.459.42-9.74%27,143,131
Nov 8, 202410.5110.6110.2910.4710.44-2.06%20,689,044
Nov 7, 202410.1410.7510.0010.6910.668.53%22,422,914
Nov 6, 20249.3410.029.199.859.82-1.79%28,837,894
Nov 5, 202410.0610.159.9810.0310.000.60%15,936,023
Nov 4, 202410.0110.149.939.979.94-0.10%12,798,042
Nov 1, 202410.1710.239.979.989.95-0.99%13,884,726
Oct 31, 202410.3110.359.9010.0810.05-3.82%18,536,906
Oct 30, 202410.7010.7010.4210.4810.45-2.06%18,071,364
Oct 29, 202410.5010.7010.3310.7010.672.49%14,659,955
Oct 28, 202410.4810.5610.4410.4410.41-0.85%10,436,342
Oct 25, 202410.6810.7410.4510.5310.50-2.05%13,695,991
Oct 24, 202410.7810.8210.4710.7510.720.37%22,957,020
Oct 23, 202410.5110.7310.4810.7110.680.09%16,025,760
Oct 22, 202410.6210.7410.5810.7010.671.52%13,544,146
Oct 21, 202410.7710.8210.5010.5410.51-0.66%14,633,190
Oct 18, 202410.2510.6410.2110.6110.584.53%14,953,800
Oct 17, 202410.1310.2910.0610.1510.121.20%13,320,233
Oct 16, 202410.0910.229.9510.0310.001.01%12,015,625
Oct 15, 20249.8710.069.829.939.900.71%10,676,421
Oct 14, 20249.819.909.719.869.830.41%6,517,047
Oct 11, 20249.9310.069.809.829.79-0.30%9,423,005
Oct 10, 20249.499.879.469.859.824.56%13,995,270
Oct 9, 20249.399.449.229.429.39-0.11%12,029,840
Oct 8, 20249.239.449.229.439.401.07%9,503,534
Oct 7, 20249.419.429.279.339.30-0.96%8,686,515
Oct 4, 20249.479.639.379.429.39-1.15%13,039,027
Oct 3, 20249.639.719.459.539.50-2.46%11,900,778
Oct 2, 20249.529.799.489.779.742.52%11,114,149
Oct 1, 20249.459.629.429.539.501.82%11,893,383
Sep 30, 20249.349.509.279.369.33-1.06%11,961,550
Sep 27, 20249.769.779.469.469.43-3.47%11,865,508
Sep 26, 20249.719.899.689.809.770.62%13,478,259