Kinross Gold Corporation (KGC)
NYSE: KGC · Real-Time Price · USD
10.02
+0.49 (5.14%)
Dec 3, 2024, 1:51 PM EST - Market open
Kinross Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2024 | 9.69 | 9.72 | 9.49 | 9.53 | 9.53 | -1.85% | 13,857,703 |
| Nov 29, 2024 | 9.88 | 10.04 | 9.63 | 9.71 | 9.71 | -0.92% | 11,778,128 |
| Nov 27, 2024 | 10.02 | 10.12 | 9.76 | 9.80 | 9.80 | -1.80% | 13,257,464 |
| Nov 26, 2024 | 9.80 | 9.98 | 9.73 | 9.98 | 9.95 | 1.73% | 14,871,684 |
| Nov 25, 2024 | 9.80 | 9.94 | 9.75 | 9.81 | 9.78 | -4.01% | 24,282,412 |
| Nov 22, 2024 | 10.16 | 10.30 | 10.04 | 10.22 | 10.19 | 1.39% | 15,614,386 |
| Nov 21, 2024 | 10.11 | 10.11 | 9.92 | 10.08 | 10.05 | 1.10% | 14,046,840 |
| Nov 20, 2024 | 9.93 | 10.03 | 9.82 | 9.97 | 9.94 | -0.30% | 14,614,634 |
| Nov 19, 2024 | 9.88 | 10.00 | 9.80 | 10.00 | 9.97 | 2.56% | 23,088,535 |
| Nov 18, 2024 | 9.60 | 9.79 | 9.54 | 9.75 | 9.72 | 5.41% | 19,928,777 |
| Nov 15, 2024 | 9.44 | 9.44 | 9.19 | 9.25 | 9.22 | -1.49% | 15,117,527 |
| Nov 14, 2024 | 9.24 | 9.53 | 9.13 | 9.39 | 9.36 | 1.08% | 17,740,784 |
| Nov 13, 2024 | 9.59 | 9.68 | 9.23 | 9.29 | 9.26 | -2.21% | 17,544,980 |
| Nov 12, 2024 | 9.35 | 9.52 | 9.26 | 9.50 | 9.47 | 0.53% | 20,533,867 |
| Nov 11, 2024 | 9.97 | 10.20 | 9.36 | 9.45 | 9.42 | -9.74% | 27,143,131 |
| Nov 8, 2024 | 10.51 | 10.61 | 10.29 | 10.47 | 10.44 | -2.06% | 20,689,044 |
| Nov 7, 2024 | 10.14 | 10.75 | 10.00 | 10.69 | 10.66 | 8.53% | 22,422,914 |
| Nov 6, 2024 | 9.34 | 10.02 | 9.19 | 9.85 | 9.82 | -1.79% | 28,837,894 |
| Nov 5, 2024 | 10.06 | 10.15 | 9.98 | 10.03 | 10.00 | 0.60% | 15,936,023 |
| Nov 4, 2024 | 10.01 | 10.14 | 9.93 | 9.97 | 9.94 | -0.10% | 12,798,042 |
| Nov 1, 2024 | 10.17 | 10.23 | 9.97 | 9.98 | 9.95 | -0.99% | 13,884,726 |
| Oct 31, 2024 | 10.31 | 10.35 | 9.90 | 10.08 | 10.05 | -3.82% | 18,536,906 |
| Oct 30, 2024 | 10.70 | 10.70 | 10.42 | 10.48 | 10.45 | -2.06% | 18,071,364 |
| Oct 29, 2024 | 10.50 | 10.70 | 10.33 | 10.70 | 10.67 | 2.49% | 14,659,955 |
| Oct 28, 2024 | 10.48 | 10.56 | 10.44 | 10.44 | 10.41 | -0.85% | 10,436,342 |
| Oct 25, 2024 | 10.68 | 10.74 | 10.45 | 10.53 | 10.50 | -2.05% | 13,695,991 |
| Oct 24, 2024 | 10.78 | 10.82 | 10.47 | 10.75 | 10.72 | 0.37% | 22,957,020 |
| Oct 23, 2024 | 10.51 | 10.73 | 10.48 | 10.71 | 10.68 | 0.09% | 16,025,760 |
| Oct 22, 2024 | 10.62 | 10.74 | 10.58 | 10.70 | 10.67 | 1.52% | 13,544,146 |
| Oct 21, 2024 | 10.77 | 10.82 | 10.50 | 10.54 | 10.51 | -0.66% | 14,633,190 |
| Oct 18, 2024 | 10.25 | 10.64 | 10.21 | 10.61 | 10.58 | 4.53% | 14,953,800 |
| Oct 17, 2024 | 10.13 | 10.29 | 10.06 | 10.15 | 10.12 | 1.20% | 13,320,233 |
| Oct 16, 2024 | 10.09 | 10.22 | 9.95 | 10.03 | 10.00 | 1.01% | 12,015,625 |
| Oct 15, 2024 | 9.87 | 10.06 | 9.82 | 9.93 | 9.90 | 0.71% | 10,676,421 |
| Oct 14, 2024 | 9.81 | 9.90 | 9.71 | 9.86 | 9.83 | 0.41% | 6,517,047 |
| Oct 11, 2024 | 9.93 | 10.06 | 9.80 | 9.82 | 9.79 | -0.30% | 9,423,005 |
| Oct 10, 2024 | 9.49 | 9.87 | 9.46 | 9.85 | 9.82 | 4.56% | 13,995,270 |
| Oct 9, 2024 | 9.39 | 9.44 | 9.22 | 9.42 | 9.39 | -0.11% | 12,029,840 |
| Oct 8, 2024 | 9.23 | 9.44 | 9.22 | 9.43 | 9.40 | 1.07% | 9,503,534 |
| Oct 7, 2024 | 9.41 | 9.42 | 9.27 | 9.33 | 9.30 | -0.96% | 8,686,515 |
| Oct 4, 2024 | 9.47 | 9.63 | 9.37 | 9.42 | 9.39 | -1.15% | 13,039,027 |
| Oct 3, 2024 | 9.63 | 9.71 | 9.45 | 9.53 | 9.50 | -2.46% | 11,900,778 |
| Oct 2, 2024 | 9.52 | 9.79 | 9.48 | 9.77 | 9.74 | 2.52% | 11,114,149 |
| Oct 1, 2024 | 9.45 | 9.62 | 9.42 | 9.53 | 9.50 | 1.82% | 11,893,383 |
| Sep 30, 2024 | 9.34 | 9.50 | 9.27 | 9.36 | 9.33 | -1.06% | 11,961,550 |
| Sep 27, 2024 | 9.76 | 9.77 | 9.46 | 9.46 | 9.43 | -3.47% | 11,865,508 |
| Sep 26, 2024 | 9.71 | 9.89 | 9.68 | 9.80 | 9.77 | 0.62% | 13,478,259 |
| Sep 25, 2024 | 9.75 | 9.97 | 9.69 | 9.74 | 9.71 | -0.10% | 12,856,724 |
| Sep 24, 2024 | 9.69 | 9.82 | 9.60 | 9.75 | 9.72 | 1.46% | 13,876,855 |
| Sep 23, 2024 | 9.58 | 9.89 | 9.55 | 9.61 | 9.58 | 0.52% | 14,025,667 |
| Sep 20, 2024 | 9.46 | 9.65 | 9.43 | 9.56 | 9.53 | 2.36% | 77,555,360 |
| Sep 19, 2024 | 9.38 | 9.45 | 9.20 | 9.34 | 9.31 | 1.41% | 17,397,131 |
| Sep 18, 2024 | 9.43 | 9.65 | 9.14 | 9.21 | 9.18 | -1.92% | 21,775,422 |
| Sep 17, 2024 | 9.44 | 9.50 | 9.28 | 9.39 | 9.36 | -0.95% | 16,672,990 |
| Sep 16, 2024 | 9.67 | 9.68 | 9.26 | 9.48 | 9.45 | -3.66% | 24,617,054 |
| Sep 13, 2024 | 9.97 | 10.10 | 9.76 | 9.84 | 9.81 | 0.61% | 16,708,322 |
| Sep 12, 2024 | 9.31 | 9.84 | 9.30 | 9.78 | 9.75 | 6.89% | 17,293,493 |
| Sep 11, 2024 | 9.01 | 9.17 | 8.89 | 9.15 | 9.12 | 1.44% | 12,104,822 |
| Sep 10, 2024 | 8.56 | 9.04 | 8.55 | 9.02 | 8.99 | 5.87% | 18,593,600 |
| Sep 9, 2024 | 8.42 | 8.55 | 8.36 | 8.52 | 8.49 | 2.28% | 7,486,519 |
| Sep 6, 2024 | 8.66 | 8.74 | 8.31 | 8.33 | 8.31 | -4.14% | 10,416,233 |
| Sep 5, 2024 | 8.75 | 8.84 | 8.66 | 8.69 | 8.66 | 1.40% | 10,844,510 |
| Sep 4, 2024 | 8.57 | 8.70 | 8.49 | 8.57 | 8.54 | -0.35% | 10,767,429 |
| Sep 3, 2024 | 8.91 | 8.94 | 8.45 | 8.60 | 8.57 | -4.87% | 19,849,240 |
| Aug 30, 2024 | 8.97 | 9.06 | 8.94 | 9.04 | 9.01 | 0.33% | 10,957,483 |
| Aug 29, 2024 | 8.82 | 9.03 | 8.82 | 9.01 | 8.98 | 2.50% | 10,939,549 |
| Aug 28, 2024 | 8.78 | 8.84 | 8.70 | 8.79 | 8.76 | -1.79% | 12,885,918 |
| Aug 27, 2024 | 8.93 | 9.00 | 8.86 | 8.95 | 8.92 | -1.21% | 13,529,958 |
| Aug 26, 2024 | 9.24 | 9.24 | 9.04 | 9.06 | 9.03 | -0.98% | 10,635,277 |
| Aug 23, 2024 | 9.16 | 9.27 | 9.05 | 9.15 | 9.12 | 1.22% | 13,168,160 |
| Aug 22, 2024 | 9.10 | 9.17 | 8.93 | 9.04 | 9.01 | -2.90% | 18,307,844 |
| Aug 21, 2024 | 9.38 | 9.41 | 9.12 | 9.31 | 9.25 | -0.96% | 18,705,939 |
| Aug 20, 2024 | 9.43 | 9.58 | 9.35 | 9.40 | 9.34 | 0.43% | 20,505,227 |
| Aug 19, 2024 | 9.14 | 9.39 | 9.13 | 9.36 | 9.30 | 2.07% | 13,587,167 |
| Aug 16, 2024 | 9.10 | 9.19 | 8.95 | 9.17 | 9.11 | 2.92% | 11,881,843 |
| Aug 15, 2024 | 9.03 | 9.05 | 8.75 | 8.91 | 8.85 | -1.00% | 11,994,119 |
| Aug 14, 2024 | 8.93 | 9.02 | 8.84 | 9.00 | 8.94 | 0.11% | 9,981,300 |
| Aug 13, 2024 | 8.87 | 9.06 | 8.85 | 8.99 | 8.93 | 0.78% | 10,673,667 |
| Aug 12, 2024 | 8.57 | 8.93 | 8.55 | 8.92 | 8.86 | 5.19% | 15,606,196 |
| Aug 9, 2024 | 8.54 | 8.60 | 8.39 | 8.48 | 8.43 | 0.59% | 12,426,949 |
| Aug 8, 2024 | 8.26 | 8.54 | 8.13 | 8.43 | 8.38 | 3.82% | 13,123,957 |
| Aug 7, 2024 | 8.69 | 8.71 | 8.08 | 8.12 | 8.07 | -5.47% | 18,294,140 |
| Aug 6, 2024 | 8.40 | 8.70 | 8.30 | 8.59 | 8.54 | 2.26% | 13,993,787 |
| Aug 5, 2024 | 8.05 | 8.47 | 7.84 | 8.40 | 8.35 | -4.00% | 16,800,548 |
| Aug 2, 2024 | 9.29 | 9.45 | 8.60 | 8.75 | 8.69 | -4.37% | 29,601,298 |
| Aug 1, 2024 | 8.98 | 9.27 | 8.85 | 9.15 | 9.09 | 0.99% | 20,329,064 |
| Jul 31, 2024 | 8.90 | 9.15 | 8.84 | 9.06 | 9.00 | 3.66% | 20,083,982 |
| Jul 30, 2024 | 8.82 | 8.86 | 8.58 | 8.74 | 8.69 | -0.23% | 13,976,299 |
| Jul 29, 2024 | 8.69 | 8.76 | 8.58 | 8.76 | 8.70 | 1.74% | 12,006,932 |
| Jul 26, 2024 | 8.67 | 8.75 | 8.55 | 8.61 | 8.56 | 0.82% | 11,375,047 |
| Jul 25, 2024 | 8.57 | 8.66 | 8.36 | 8.54 | 8.49 | -3.50% | 28,988,993 |
| Jul 24, 2024 | 9.09 | 9.22 | 8.84 | 8.85 | 8.79 | -1.99% | 15,280,686 |
| Jul 23, 2024 | 8.93 | 9.04 | 8.88 | 9.03 | 8.97 | 1.35% | 11,232,278 |
| Jul 22, 2024 | 8.79 | 8.95 | 8.74 | 8.91 | 8.85 | 1.02% | 13,719,871 |
| Jul 19, 2024 | 8.65 | 8.90 | 8.55 | 8.82 | 8.76 | -1.01% | 14,197,758 |
| Jul 18, 2024 | 9.11 | 9.12 | 8.84 | 8.91 | 8.85 | -1.55% | 20,109,887 |
| Jul 17, 2024 | 9.30 | 9.41 | 9.05 | 9.05 | 8.99 | -2.90% | 20,503,094 |
| Jul 16, 2024 | 9.15 | 9.36 | 9.13 | 9.32 | 9.26 | 2.19% | 18,561,764 |
| Jul 15, 2024 | 9.21 | 9.28 | 9.10 | 9.12 | 9.06 | -0.98% | 16,374,705 |
| Jul 12, 2024 | 9.03 | 9.29 | 9.01 | 9.21 | 9.15 | 0.33% | 14,991,357 |