Skip to main content
logo
Kinross Gold Corporation (KGC)
NYSE: KGC · Real-Time Price · USD
24.11
+0.47 (1.99%)
At close: Sep 26, 2025, 4:00 PM EDT
24.07
-0.04 (-0.17%)
After-hours: Sep 26, 2025, 7:13 PM EDT

Kinross Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202523.7124.1223.6024.11-1.99%22,879,623
Sep 25, 202523.4323.8223.2123.6423.641.42%24,998,365
Sep 24, 202524.5524.5923.2823.3123.31-4.78%21,431,418
Sep 23, 202524.5124.9124.3024.4824.481.03%19,494,936
Sep 22, 202524.0024.2923.5324.2324.233.15%24,978,972
Sep 19, 202522.5023.6422.4123.4923.495.53%29,879,277
Sep 18, 202522.2922.3521.9422.2622.26-0.89%14,341,064
Sep 17, 202522.4222.8222.2822.4622.46-1.23%13,246,762
Sep 16, 202523.3123.3722.7122.7422.74-2.24%11,727,526
Sep 15, 202523.2523.4223.0123.2623.26-0.09%13,960,631
Sep 12, 202523.4323.6523.1923.2823.280.09%11,887,660
Sep 11, 202522.8123.3022.7323.2623.261.39%12,476,493
Sep 10, 202522.5522.9922.5522.9422.942.55%15,285,689
Sep 9, 202522.7022.8522.2222.3722.37-0.71%15,299,958
Sep 8, 202522.5022.7022.2822.5322.531.90%18,362,441
Sep 5, 202521.8522.2221.6122.1122.112.89%17,605,662
Sep 4, 202521.5822.0321.4921.4921.49-1.51%16,623,751
Sep 3, 202521.6721.9721.5221.8221.821.68%20,783,068
Sep 2, 202521.3421.5120.8321.4621.462.68%32,164,497
Aug 29, 202520.1920.9720.1920.9020.903.36%18,169,216
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