Skip to main content
Kinross Gold Corporation (KGC)
NYSE: KGC · Real-Time Price · USD
9.98
-0.10 (-0.99%)
Nov 1, 2024, 4:00 PM EDT - Market closed

Kinross Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 1, 202410.1710.239.979.989.98-0.99%13,884,726
Oct 31, 202410.3110.359.9010.0810.08-3.82%18,536,906
Oct 30, 202410.7010.7010.4210.4810.48-2.06%18,071,364
Oct 29, 202410.5010.7010.3310.7010.702.49%14,659,955
Oct 28, 202410.4810.5610.4410.4410.44-0.85%10,436,342
Oct 25, 202410.6810.7410.4510.5310.53-2.05%13,695,991
Oct 24, 202410.7810.8210.4710.7510.750.37%22,957,020
Oct 23, 202410.5110.7310.4810.7110.710.09%16,025,760
Oct 22, 202410.6210.7410.5810.7010.701.52%13,544,146
Oct 21, 202410.7710.8210.5010.5410.54-0.66%14,633,190
Oct 18, 202410.2510.6410.2110.6110.614.53%14,953,800
Oct 17, 202410.1310.2910.0610.1510.151.20%13,320,233
Oct 16, 202410.0910.229.9510.0310.031.01%12,015,625
Oct 15, 20249.8710.069.829.939.930.71%10,676,421
Oct 14, 20249.819.909.719.869.860.41%6,517,047
Oct 11, 20249.9310.069.809.829.82-0.30%9,423,005
Oct 10, 20249.499.879.469.859.854.56%13,995,270
Oct 9, 20249.399.449.229.429.42-0.11%12,029,840
Oct 8, 20249.239.449.229.439.431.07%9,503,534
Oct 7, 20249.419.429.279.339.33-0.96%8,686,515
Oct 4, 20249.479.639.379.429.42-1.15%13,039,027
Oct 3, 20249.639.719.459.539.53-2.46%11,900,778
Oct 2, 20249.529.799.489.779.772.52%11,114,149
Oct 1, 20249.459.629.429.539.531.82%11,893,383
Sep 30, 20249.349.509.279.369.36-1.06%11,961,550
Sep 27, 20249.769.779.469.469.46-3.47%11,865,508
Sep 26, 20249.719.899.689.809.800.62%13,478,259
Sep 25, 20249.759.979.699.749.74-0.10%12,856,724
Sep 24, 20249.699.829.609.759.751.46%13,876,855
Sep 23, 20249.589.899.559.619.610.52%14,025,667
Sep 20, 20249.469.659.439.569.562.36%77,555,360
Sep 19, 20249.389.459.209.349.341.41%17,397,131
Sep 18, 20249.439.659.149.219.21-1.92%21,775,422
Sep 17, 20249.449.509.289.399.39-0.95%16,672,990
Sep 16, 20249.679.689.269.489.48-3.66%24,617,054
Sep 13, 20249.9710.109.769.849.840.61%16,708,322
Sep 12, 20249.319.849.309.789.786.89%17,293,493
Sep 11, 20249.019.178.899.159.151.44%12,104,822
Sep 10, 20248.569.048.559.029.025.87%18,593,600
Sep 9, 20248.428.558.368.528.522.28%7,486,519
Sep 6, 20248.668.748.318.338.33-4.14%10,416,233
Sep 5, 20248.758.848.668.698.691.40%10,844,510
Sep 4, 20248.578.708.498.578.57-0.35%10,767,429
Sep 3, 20248.918.948.458.608.60-4.87%19,849,240
Aug 30, 20248.979.068.949.049.040.33%10,957,483
Aug 29, 20248.829.038.829.019.012.50%10,939,549
Aug 28, 20248.788.848.708.798.79-1.79%12,885,918
Aug 27, 20248.939.008.868.958.95-1.21%13,529,958
Aug 26, 20249.249.249.049.069.06-0.98%10,635,277
Aug 23, 20249.169.279.059.159.151.22%13,168,160
Aug 22, 20249.109.178.939.049.04-2.90%18,307,844
Aug 21, 20249.389.419.129.319.28-0.96%18,705,939
Aug 20, 20249.439.589.359.409.370.43%20,505,227
Aug 19, 20249.149.399.139.369.332.07%13,587,167
Aug 16, 20249.109.198.959.179.142.92%11,881,843
Aug 15, 20249.039.058.758.918.88-1.00%11,994,119
Aug 14, 20248.939.028.849.008.970.11%9,981,300
Aug 13, 20248.879.068.858.998.960.78%10,673,667
Aug 12, 20248.578.938.558.928.895.19%15,606,196
Aug 9, 20248.548.608.398.488.450.59%12,426,949
Aug 8, 20248.268.548.138.438.403.82%13,123,957
Aug 7, 20248.698.718.088.128.09-5.47%18,294,140
Aug 6, 20248.408.708.308.598.562.26%13,993,787
Aug 5, 20248.058.477.848.408.37-4.00%16,800,548
Aug 2, 20249.299.458.608.758.72-4.37%29,601,298
Aug 1, 20248.989.278.859.159.120.99%20,329,064
Jul 31, 20248.909.158.849.069.033.66%20,083,982
Jul 30, 20248.828.868.588.748.71-0.23%13,976,299
Jul 29, 20248.698.768.588.768.731.74%12,006,932
Jul 26, 20248.678.758.558.618.580.82%11,375,047
Jul 25, 20248.578.668.368.548.51-3.50%28,988,993
Jul 24, 20249.099.228.848.858.82-1.99%15,280,686
Jul 23, 20248.939.048.889.039.001.35%11,232,278
Jul 22, 20248.798.958.748.918.881.02%13,719,871
Jul 19, 20248.658.908.558.828.79-1.01%14,197,758
Jul 18, 20249.119.128.848.918.88-1.55%20,109,887
Jul 17, 20249.309.419.059.059.02-2.90%20,503,094
Jul 16, 20249.159.369.139.329.292.19%18,561,764
Jul 15, 20249.219.289.109.129.09-0.98%16,374,705
Jul 12, 20249.039.299.019.219.180.33%14,991,357
Jul 11, 20249.139.218.919.189.152.57%17,688,088
Jul 10, 20248.668.978.648.958.924.19%18,893,755
Jul 9, 20248.618.658.508.598.560.12%15,065,065
Jul 8, 20248.368.608.338.588.551.30%18,831,646
Jul 5, 20248.398.558.378.478.442.17%15,463,112
Jul 3, 20248.178.358.128.298.263.37%8,111,187
Jul 2, 20248.268.397.898.027.99-2.67%20,811,538
Jul 1, 20248.348.428.228.248.21-0.96%11,928,331
Jun 28, 20248.368.408.208.328.29-22,908,694
Jun 27, 20247.958.347.958.328.295.72%20,617,190
Jun 26, 20247.547.887.527.877.843.28%15,944,767
Jun 25, 20247.597.717.567.627.60-0.26%11,970,552
Jun 24, 20247.707.737.597.647.620.26%11,187,617
Jun 21, 20247.647.677.497.627.60-0.91%35,649,951
Jun 20, 20247.577.787.537.697.672.40%20,799,277
Jun 18, 20247.387.577.337.517.491.62%14,884,666
Jun 17, 20247.377.427.207.397.37-0.27%13,759,722
Jun 14, 20247.507.517.317.417.390.41%13,229,510
Jun 13, 20247.467.597.327.387.36-1.34%14,480,589
Jun 12, 20247.697.757.457.487.46-0.27%16,421,697