Kinross Gold Corporation (KGC)
NYSE: KGC · Real-Time Price · USD
14.65
+0.15 (1.03%)
At close: Apr 15, 2025, 4:00 PM
14.68
+0.03 (0.20%)
After-hours: Apr 15, 2025, 7:17 PM EDT
Kinross Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 14.50 | 14.66 | 14.32 | 14.65 | 14.65 | 1.03% | 15,508,516 |
| Apr 14, 2025 | 14.21 | 14.67 | 13.98 | 14.50 | 14.50 | 0.83% | 18,978,003 |
| Apr 11, 2025 | 14.30 | 14.60 | 14.20 | 14.38 | 14.38 | 5.04% | 24,183,495 |
| Apr 10, 2025 | 13.13 | 13.90 | 13.04 | 13.69 | 13.69 | 5.15% | 24,166,840 |
| Apr 9, 2025 | 12.40 | 13.18 | 12.37 | 13.02 | 13.02 | 8.86% | 24,879,994 |
| Apr 8, 2025 | 12.46 | 12.57 | 11.84 | 11.96 | 11.96 | -0.17% | 23,145,000 |
| Apr 7, 2025 | 11.31 | 12.64 | 11.12 | 11.98 | 11.98 | 1.61% | 29,733,046 |
| Apr 4, 2025 | 12.18 | 12.25 | 11.36 | 11.79 | 11.79 | -7.09% | 36,497,157 |
| Apr 3, 2025 | 12.26 | 12.88 | 12.19 | 12.69 | 12.69 | -1.25% | 23,303,180 |
| Apr 2, 2025 | 12.67 | 12.85 | 12.42 | 12.85 | 12.85 | 1.98% | 15,754,921 |
| Apr 1, 2025 | 12.65 | 12.72 | 12.36 | 12.60 | 12.60 | -0.08% | 16,142,624 |
| Mar 31, 2025 | 12.58 | 12.70 | 12.22 | 12.61 | 12.61 | 0.96% | 17,999,911 |
| Mar 28, 2025 | 12.62 | 12.90 | 12.46 | 12.49 | 12.49 | -0.16% | 19,967,675 |
| Mar 27, 2025 | 12.36 | 12.61 | 12.24 | 12.51 | 12.51 | 2.54% | 15,508,969 |
| Mar 26, 2025 | 12.41 | 12.41 | 12.12 | 12.20 | 12.20 | -0.81% | 9,150,528 |
| Mar 25, 2025 | 12.38 | 12.59 | 12.22 | 12.30 | 12.30 | 0.82% | 14,340,195 |
| Mar 24, 2025 | 12.21 | 12.30 | 12.06 | 12.20 | 12.20 | 0.33% | 15,542,552 |
| Mar 21, 2025 | 12.16 | 12.20 | 11.95 | 12.16 | 12.16 | -1.30% | 15,992,142 |
| Mar 20, 2025 | 12.01 | 12.39 | 11.98 | 12.32 | 12.32 | 0.98% | 16,261,444 |
| Mar 19, 2025 | 12.08 | 12.27 | 11.93 | 12.20 | 12.20 | 1.50% | 16,725,068 |
| Mar 18, 2025 | 12.30 | 12.32 | 11.96 | 12.02 | 12.02 | - | 19,166,765 |
| Mar 17, 2025 | 11.70 | 12.02 | 11.69 | 12.02 | 12.02 | 3.35% | 20,205,224 |
| Mar 14, 2025 | 11.58 | 11.72 | 11.39 | 11.63 | 11.63 | 2.02% | 20,936,685 |
| Mar 13, 2025 | 11.25 | 11.61 | 11.14 | 11.40 | 11.40 | 2.43% | 22,009,992 |
| Mar 12, 2025 | 11.13 | 11.20 | 10.91 | 11.13 | 11.13 | -0.36% | 17,680,171 |
| Mar 11, 2025 | 10.76 | 11.28 | 10.71 | 11.17 | 11.17 | 5.78% | 24,378,871 |
| Mar 10, 2025 | 11.03 | 11.08 | 10.42 | 10.56 | 10.56 | -5.29% | 25,891,740 |
| Mar 7, 2025 | 11.21 | 11.57 | 10.93 | 11.15 | 11.15 | 0.09% | 18,573,015 |
| Mar 6, 2025 | 11.33 | 11.48 | 11.04 | 11.14 | 11.14 | -2.62% | 19,252,112 |
| Mar 5, 2025 | 11.18 | 11.52 | 11.06 | 11.44 | 11.44 | 2.79% | 31,981,405 |
| Mar 4, 2025 | 10.99 | 11.26 | 10.73 | 11.13 | 11.10 | 3.63% | 31,796,696 |
| Mar 3, 2025 | 10.97 | 11.13 | 10.70 | 10.74 | 10.71 | 0.19% | 22,333,323 |
| Feb 28, 2025 | 10.43 | 10.73 | 10.32 | 10.72 | 10.69 | 0.94% | 20,076,150 |
| Feb 27, 2025 | 10.91 | 11.02 | 10.57 | 10.62 | 10.59 | -4.15% | 21,712,598 |
| Feb 26, 2025 | 10.72 | 11.08 | 10.65 | 11.08 | 11.05 | 2.59% | 27,479,006 |
| Feb 25, 2025 | 10.91 | 10.97 | 10.48 | 10.80 | 10.77 | -2.26% | 18,726,169 |
| Feb 24, 2025 | 11.05 | 11.15 | 10.80 | 11.05 | 11.02 | 0.73% | 24,560,479 |
| Feb 21, 2025 | 11.45 | 11.45 | 10.95 | 10.97 | 10.94 | -4.94% | 25,148,466 |
| Feb 20, 2025 | 11.36 | 11.74 | 11.34 | 11.54 | 11.51 | 1.76% | 22,082,727 |
| Feb 19, 2025 | 11.28 | 11.47 | 11.19 | 11.34 | 11.31 | 0.44% | 20,814,537 |
| Feb 18, 2025 | 11.54 | 11.54 | 11.14 | 11.29 | 11.26 | 0.18% | 35,350,450 |
| Feb 14, 2025 | 11.41 | 11.42 | 11.18 | 11.27 | 11.24 | -1.23% | 22,321,342 |
| Feb 13, 2025 | 11.91 | 11.92 | 11.31 | 11.41 | 11.38 | -6.09% | 36,544,937 |
| Feb 12, 2025 | 11.85 | 12.27 | 11.84 | 12.15 | 12.12 | 0.75% | 21,886,417 |
| Feb 11, 2025 | 11.93 | 12.24 | 11.84 | 12.06 | 12.03 | -0.50% | 22,566,418 |
| Feb 10, 2025 | 12.18 | 12.29 | 11.99 | 12.12 | 12.09 | 2.11% | 24,918,126 |
| Feb 7, 2025 | 12.01 | 12.05 | 11.80 | 11.87 | 11.84 | -0.34% | 17,239,196 |
| Feb 6, 2025 | 11.81 | 11.94 | 11.68 | 11.91 | 11.88 | 0.25% | 23,162,670 |
| Feb 5, 2025 | 11.56 | 12.02 | 11.56 | 11.88 | 11.85 | 3.57% | 24,447,288 |
| Feb 4, 2025 | 11.63 | 11.67 | 11.40 | 11.47 | 11.44 | 0.17% | 22,673,751 |