Skip to main content
logo
Kinross Gold Corporation (KGC)
NYSE: KGC · Real-Time Price · USD
25.10
-2.48 (-8.99%)
At close: Oct 17, 2025, 4:00 PM EDT
25.34
+0.24 (0.96%)
After-hours: Oct 17, 2025, 7:59 PM EDT

Kinross Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 28, 202520.2220.4020.0720.2220.220.05%11,746,288
Aug 27, 202520.1220.2419.8720.2120.21-0.10%12,186,524
Aug 26, 202519.8120.2619.7720.2320.232.59%14,002,462
Aug 25, 202519.6619.8219.6219.7219.720.61%14,901,592
Aug 22, 202519.3019.8119.1919.6019.600.46%12,862,625
Aug 21, 202519.0919.5519.0719.5119.512.25%15,918,142
Aug 20, 202518.8919.1418.7419.0819.052.03%18,240,838
Aug 19, 202519.2719.3018.6518.7018.67-3.51%16,389,548
Aug 18, 202519.4319.5219.1619.3819.350.26%16,600,371
Aug 15, 202518.9519.4018.7419.3319.302.33%18,026,569
Aug 14, 202519.0119.2018.8318.8918.86-0.84%16,678,257
Aug 13, 202519.4319.4518.9619.0519.02-1.45%20,957,369
Aug 12, 202519.1719.3818.9319.3319.301.15%20,336,507
Aug 11, 202518.5519.2318.4519.1119.080.68%18,220,344
Aug 8, 202518.9619.2518.8418.9818.951.12%17,505,781