Skip to main content
logo
Kinross Gold Corporation (KGC)
NYSE: KGC · Real-Time Price · USD
24.33
+0.56 (2.36%)
At close: Nov 7, 2025, 4:00 PM EST
24.34
+0.01 (0.04%)
After-hours: Nov 7, 2025, 7:59 PM EST

Kinross Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 7, 202523.9024.3423.5624.3324.332.36%8,425,130
Nov 6, 202524.4924.6123.6923.7723.77-1.25%9,904,990
Nov 5, 202523.2524.2723.2524.0724.077.12%14,857,228
Nov 4, 202522.7123.0322.3622.4722.47-3.97%8,898,868
Nov 3, 202523.2223.4723.0223.4023.400.69%6,627,948
Oct 31, 202523.8023.8223.0223.2423.24-2.52%8,585,812
Oct 30, 202523.1023.9222.9823.8423.843.16%8,936,250
Oct 29, 202523.5323.6722.8523.1123.110.17%10,062,630
Oct 28, 202522.2423.1822.2423.0723.071.27%9,630,733
Oct 27, 202522.9823.4722.1722.7822.78-4.85%16,424,792
Oct 24, 202523.4224.2523.3723.9423.940.08%8,850,314
Oct 23, 202523.9624.0923.5923.9223.921.53%7,685,654
Oct 22, 202522.1523.6522.0123.5623.562.12%12,988,904
Oct 21, 202523.9324.0522.6323.0723.07-11.03%22,199,612
Oct 20, 202525.8326.0125.3425.9325.933.31%9,300,668
Oct 17, 202526.9027.0024.7525.1025.10-8.99%21,574,128
Oct 16, 202527.3427.8427.0827.5827.582.53%14,199,043
Oct 15, 202525.7927.4525.7226.9026.905.74%12,377,834
Oct 14, 202524.9425.7524.8525.4425.44-0.27%12,297,174
Oct 13, 202525.0825.5224.8925.5125.515.15%9,762,160
Oct 10, 202524.4324.4823.9724.2624.26-0.08%14,188,317
Oct 9, 202525.2725.3723.9924.2824.28-4.07%15,609,091
Oct 8, 202525.9125.9125.1925.3125.310.20%14,335,146
Oct 7, 202525.4725.4724.9625.2625.26-0.36%11,735,543
Oct 6, 202525.3725.7925.2325.3525.351.28%16,149,850
Oct 3, 202525.0125.2224.8125.0325.030.32%12,610,048
Oct 2, 202525.7425.7824.2224.9524.95-1.96%28,661,080
Oct 1, 202524.9825.5824.9625.4525.452.41%24,801,299
Sep 30, 202524.0725.0124.0324.8524.851.97%30,197,872
Sep 29, 202524.6824.8824.3224.3724.371.08%26,277,033
Sep 26, 202523.7124.1223.6024.1124.111.99%22,886,139
Sep 25, 202523.4323.8223.2123.6423.641.42%24,998,365
Sep 24, 202524.5524.5923.2823.3123.31-4.78%21,431,418
Sep 23, 202524.5124.9124.3024.4824.481.03%19,494,936
Sep 22, 202524.0024.2923.5324.2324.233.15%24,978,972
Sep 19, 202522.5023.6422.4123.4923.495.53%29,879,277
Sep 18, 202522.2922.3521.9422.2622.26-0.89%14,341,064
Sep 17, 202522.4222.8222.2822.4622.46-1.23%13,246,762
Sep 16, 202523.3123.3722.7122.7422.74-2.24%11,727,526
Sep 15, 202523.2523.4223.0123.2623.26-0.09%13,960,631
Sep 12, 202523.4323.6523.1923.2823.280.09%11,887,660
Sep 11, 202522.8123.3022.7323.2623.261.39%12,476,493
Sep 10, 202522.5522.9922.5522.9422.942.55%15,285,689
Sep 9, 202522.7022.8522.2222.3722.37-0.71%15,299,958
Sep 8, 202522.5022.7022.2822.5322.531.90%18,362,441
Sep 5, 202521.8522.2221.6122.1122.112.89%17,605,662
Sep 4, 202521.5822.0321.4921.4921.49-1.51%16,623,751
Sep 3, 202521.6721.9721.5221.8221.821.68%20,783,068
Sep 2, 202521.3421.5120.8321.4621.462.68%32,164,497
Aug 29, 202520.1920.9720.1920.9020.903.36%18,169,216