Skip to main content
Kinross Gold Corporation (KGC)
NYSE: KGC · Real-Time Price · USD
14.79
+0.28 (1.93%)
At close: May 28, 2025, 4:00 PM
14.75
-0.04 (-0.27%)
After-hours: May 28, 2025, 5:44 PM EDT

Kinross Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 202514.6114.8114.5514.7914.791.93%20,715,568
May 27, 202514.3614.8014.3514.5114.51-1.36%25,206,102
May 23, 202514.8414.9114.6214.7114.711.59%16,997,579
May 22, 202514.5714.6514.3314.4814.48-1.09%19,316,662
May 21, 202514.5414.7314.4314.6414.641.88%25,154,644
May 20, 202513.9614.3813.9514.3714.372.94%28,476,869
May 19, 202513.9014.0013.6613.9613.961.82%13,837,768
May 16, 202513.4413.7413.3413.7113.71-0.29%17,521,483
May 15, 202513.6213.7613.5213.7513.751.93%19,122,701
May 14, 202513.4513.5313.2813.4913.49-1.96%21,960,615
May 13, 202513.7613.8913.6613.7613.760.44%20,597,815
May 12, 202514.2914.3713.5813.7013.70-9.03%28,179,299
May 9, 202514.9715.0714.6515.0615.061.96%19,492,085
May 8, 202515.5015.5514.7414.7714.77-5.38%22,546,915
May 7, 202514.8715.9614.7615.6115.612.70%31,101,707
May 6, 202514.8515.2514.7615.2015.204.76%28,157,718
May 5, 202514.5214.5514.1514.5114.513.13%23,304,755
May 2, 202514.4114.4513.8714.0714.07-0.99%15,361,220
May 1, 202514.3714.3813.9614.2114.21-3.73%22,627,503
Apr 30, 202514.4714.8114.4114.7614.761.17%20,389,404
Apr 29, 202514.5914.7614.4614.5914.59-1.29%13,903,055
Apr 28, 202514.5014.8014.3714.7814.782.00%20,360,955
Apr 25, 202514.2414.5514.1914.4914.49-1.23%15,376,071
Apr 24, 202514.5414.6714.1714.6714.672.23%18,923,579
Apr 23, 202513.8914.4213.7214.3514.35-2.58%36,313,236
Apr 22, 202515.0615.1714.0214.7314.73-1.34%21,338,489
Apr 21, 202515.2015.4614.7714.9314.930.88%20,028,518
Apr 17, 202514.9015.0014.6614.8014.80-1.53%19,611,485
Apr 16, 202515.2415.3414.7315.0315.032.59%24,704,601
Apr 15, 202514.5014.6614.3214.6514.651.03%15,643,843
Apr 14, 202514.2114.6713.9814.5014.500.83%18,978,003
Apr 11, 202514.3014.6014.2014.3814.385.04%24,183,495
Apr 10, 202513.1313.9013.0413.6913.695.15%24,166,840
Apr 9, 202512.4013.1812.3713.0213.028.86%24,879,994
Apr 8, 202512.4612.5711.8411.9611.96-0.17%23,145,000
Apr 7, 202511.3112.6411.1211.9811.981.61%29,733,046
Apr 4, 202512.1812.2511.3611.7911.79-7.09%36,497,157
Apr 3, 202512.2612.8812.1912.6912.69-1.25%23,303,180
Apr 2, 202512.6712.8512.4212.8512.851.98%15,754,921
Apr 1, 202512.6512.7212.3612.6012.60-0.08%16,142,624
Mar 31, 202512.5812.7012.2212.6112.610.96%17,999,911
Mar 28, 202512.6212.9012.4612.4912.49-0.16%19,967,675
Mar 27, 202512.3612.6112.2412.5112.512.54%15,508,969
Mar 26, 202512.4112.4112.1212.2012.20-0.81%9,150,528
Mar 25, 202512.3812.5912.2212.3012.300.82%14,340,195
Mar 24, 202512.2112.3012.0612.2012.200.33%15,542,552
Mar 21, 202512.1612.2011.9512.1612.16-1.30%15,992,142
Mar 20, 202512.0112.3911.9812.3212.320.98%16,261,444
Mar 19, 202512.0812.2711.9312.2012.201.50%16,725,068
Mar 18, 202512.3012.3211.9612.0212.02-19,166,765