Skip to main content
logo
Kinross Gold Corporation (KGC)
NYSE: KGC · Real-Time Price · USD
20.90
+0.68 (3.36%)
At close: Aug 29, 2025, 4:00 PM
20.95
+0.05 (0.24%)
After-hours: Aug 29, 2025, 7:59 PM EDT

Kinross Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 202520.1920.9720.1920.9020.903.36%17,748,193
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
Aug 7, 202518.9319.0518.7218.7718.740.32%18,363,257
Aug 6, 202518.2018.7418.0918.7118.683.03%23,022,961
Aug 5, 202517.0018.1916.9818.1618.135.21%28,253,964
Aug 4, 202516.4217.2916.3517.2617.236.48%15,097,459
Aug 1, 202516.3716.4715.9316.2116.191.31%19,015,890
Jul 31, 202515.9116.4215.7816.0015.983.76%22,573,327
Jul 30, 202515.8816.0015.3715.4215.40-3.69%27,412,318
Jul 29, 202515.7316.0415.6416.0115.991.91%18,451,516
Jul 28, 202515.9616.0015.4815.7115.69-2.36%17,960,530
Jul 25, 202515.6916.1515.6916.0916.071.58%28,109,449
Jul 24, 202515.9716.1615.7515.8415.82-2.04%14,793,735
Jul 23, 202516.3016.5116.1116.1716.15-1.40%19,178,591
Jul 22, 202516.0416.5215.9216.4016.383.02%22,147,287
Jul 21, 202515.6116.1915.5615.9215.903.85%16,020,716
Jul 18, 202515.5715.5915.2915.3315.31-0.65%14,168,082
Jul 17, 202515.3215.5015.1015.4315.41-0.84%13,429,974
Jul 16, 202515.4715.6815.2615.5615.540.97%14,030,509
Jul 15, 202515.6315.6515.1215.4115.39-1.15%14,545,499
Jul 14, 202515.5015.8315.4715.5915.570.26%12,530,840
Jul 11, 202515.4415.6315.3615.5515.531.37%14,546,821
Jul 10, 202515.4015.4315.0415.3415.320.13%11,819,710
Jul 9, 202515.2015.4015.0515.3215.300.86%13,577,627
Jul 8, 202516.0716.1015.0915.1915.17-5.36%23,843,949
Jul 7, 202515.6516.0915.5116.0516.031.20%13,859,487
Jul 3, 202515.5115.9215.4315.8615.841.86%12,114,985
Jul 2, 202515.5715.7115.4015.5715.550.26%14,852,763
Jul 1, 202515.8715.9515.4615.5315.51-0.64%13,928,438
Jun 30, 202514.9215.6414.8715.6315.615.11%19,774,803
Jun 27, 202515.3015.3714.7114.8714.85-6.18%27,250,108
Jun 26, 202515.5015.8615.4815.8515.833.53%21,825,824
Jun 25, 202515.2615.4615.1815.3115.29-12,158,575
Jun 24, 202515.2915.4415.0015.3115.29-2.48%21,314,033
Jun 23, 202515.4616.0415.4615.7015.681.42%15,779,040
Jun 20, 202515.3315.6515.2915.4815.46-0.26%23,091,599