Kinross Gold Corporation (KGC)
NYSE: KGC · Real-Time Price · USD
16.21
+0.21 (1.31%)
At close: Aug 1, 2025, 4:00 PM
16.21
0.00 (0.00%)
After-hours: Aug 1, 2025, 7:59 PM EDT
Kinross Gold Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 16.37 | 16.47 | 15.93 | 16.21 | 16.21 | 1.31% | 19,015,890 |
Jul 31, 2025 | 15.91 | 16.42 | 15.78 | 16.00 | 16.00 | 3.76% | 22,573,327 |
Jul 30, 2025 | 15.88 | 16.00 | 15.37 | 15.42 | 15.42 | -3.69% | 27,412,318 |
Jul 29, 2025 | 15.73 | 16.04 | 15.64 | 16.01 | 16.01 | 1.91% | 18,451,516 |
Jul 28, 2025 | 15.96 | 16.00 | 15.48 | 15.71 | 15.71 | -2.36% | 17,960,530 |
Jul 25, 2025 | 15.69 | 16.15 | 15.69 | 16.09 | 16.09 | 1.58% | 28,109,449 |
Jul 24, 2025 | 15.97 | 16.16 | 15.75 | 15.84 | 15.84 | -2.04% | 14,793,735 |
Jul 23, 2025 | 16.30 | 16.51 | 16.11 | 16.17 | 16.17 | -1.40% | 19,178,591 |
Jul 22, 2025 | 16.04 | 16.52 | 15.92 | 16.40 | 16.40 | 3.02% | 22,147,287 |
Jul 21, 2025 | 15.61 | 16.19 | 15.56 | 15.92 | 15.92 | 3.85% | 16,020,716 |
Jul 18, 2025 | 15.57 | 15.59 | 15.29 | 15.33 | 15.33 | -0.65% | 14,168,082 |
Jul 17, 2025 | 15.32 | 15.50 | 15.10 | 15.43 | 15.43 | -0.84% | 13,429,974 |
Jul 16, 2025 | 15.47 | 15.68 | 15.26 | 15.56 | 15.56 | 0.97% | 14,030,509 |
Jul 15, 2025 | 15.63 | 15.65 | 15.12 | 15.41 | 15.41 | -1.15% | 14,545,499 |
Jul 14, 2025 | 15.50 | 15.83 | 15.47 | 15.59 | 15.59 | 0.26% | 12,530,840 |
Jul 11, 2025 | 15.44 | 15.63 | 15.36 | 15.55 | 15.55 | 1.37% | 14,546,821 |
Jul 10, 2025 | 15.40 | 15.43 | 15.04 | 15.34 | 15.34 | 0.13% | 11,819,710 |
Jul 9, 2025 | 15.20 | 15.40 | 15.05 | 15.32 | 15.32 | 0.86% | 13,577,627 |
Jul 8, 2025 | 16.07 | 16.10 | 15.09 | 15.19 | 15.19 | -5.36% | 23,843,949 |
Jul 7, 2025 | 15.65 | 16.09 | 15.51 | 16.05 | 16.05 | 1.20% | 13,859,487 |
Jul 3, 2025 | 15.51 | 15.92 | 15.43 | 15.86 | 15.86 | 1.86% | 12,114,985 |
Jul 2, 2025 | 15.57 | 15.71 | 15.40 | 15.57 | 15.57 | 0.26% | 14,852,763 |
Jul 1, 2025 | 15.87 | 15.95 | 15.46 | 15.53 | 15.53 | -0.64% | 13,928,438 |
Jun 30, 2025 | 14.92 | 15.64 | 14.87 | 15.63 | 15.63 | 5.11% | 19,774,803 |
Jun 27, 2025 | 15.30 | 15.37 | 14.71 | 14.87 | 14.87 | -6.18% | 27,250,108 |
Jun 26, 2025 | 15.50 | 15.86 | 15.48 | 15.85 | 15.85 | 3.53% | 21,825,824 |
Jun 25, 2025 | 15.26 | 15.46 | 15.18 | 15.31 | 15.31 | - | 12,158,575 |
Jun 24, 2025 | 15.29 | 15.44 | 15.00 | 15.31 | 15.31 | -2.48% | 21,314,033 |
Jun 23, 2025 | 15.46 | 16.04 | 15.46 | 15.70 | 15.70 | 1.42% | 15,779,040 |
Jun 20, 2025 | 15.33 | 15.65 | 15.29 | 15.48 | 15.48 | -0.26% | 23,091,599 |
Jun 18, 2025 | 15.58 | 15.79 | 15.47 | 15.52 | 15.52 | -0.58% | 22,056,842 |
Jun 17, 2025 | 15.61 | 15.69 | 15.43 | 15.61 | 15.61 | 0.19% | 23,478,049 |
Jun 16, 2025 | 15.69 | 15.83 | 15.51 | 15.58 | 15.58 | -1.33% | 24,812,819 |
Jun 13, 2025 | 15.80 | 15.88 | 15.56 | 15.79 | 15.79 | 1.67% | 21,363,782 |
Jun 12, 2025 | 15.47 | 15.72 | 15.42 | 15.53 | 15.53 | 1.77% | 23,117,963 |
Jun 11, 2025 | 14.93 | 15.27 | 14.83 | 15.26 | 15.26 | 3.04% | 22,890,895 |
Jun 10, 2025 | 15.13 | 15.20 | 14.71 | 14.81 | 14.81 | -1.79% | 18,802,741 |
Jun 9, 2025 | 15.09 | 15.22 | 14.87 | 15.08 | 15.08 | -0.07% | 20,402,965 |
Jun 6, 2025 | 15.46 | 15.57 | 15.02 | 15.09 | 15.09 | -2.39% | 22,397,419 |
Jun 5, 2025 | 15.73 | 15.96 | 15.28 | 15.46 | 15.46 | -0.06% | 23,441,719 |
Jun 4, 2025 | 15.60 | 15.66 | 15.43 | 15.47 | 15.47 | -0.32% | 17,337,525 |
Jun 3, 2025 | 15.50 | 15.58 | 15.32 | 15.52 | 15.52 | -1.21% | 29,441,007 |
Jun 2, 2025 | 15.11 | 15.82 | 15.10 | 15.71 | 15.71 | 6.51% | 25,900,331 |
May 30, 2025 | 14.62 | 14.84 | 14.49 | 14.75 | 14.75 | 0.68% | 18,073,926 |
May 29, 2025 | 14.81 | 14.92 | 14.64 | 14.65 | 14.65 | -0.95% | 22,113,967 |
May 28, 2025 | 14.61 | 14.81 | 14.55 | 14.79 | 14.76 | 1.93% | 20,814,990 |
May 27, 2025 | 14.36 | 14.80 | 14.35 | 14.51 | 14.48 | -1.36% | 25,206,102 |
May 23, 2025 | 14.84 | 14.91 | 14.62 | 14.71 | 14.68 | 1.59% | 16,997,579 |
May 22, 2025 | 14.57 | 14.65 | 14.33 | 14.48 | 14.45 | -1.09% | 19,316,662 |
May 21, 2025 | 14.54 | 14.73 | 14.43 | 14.64 | 14.61 | 1.88% | 25,154,644 |