Skip to main content
logo
Kinross Gold Corporation (KGC)
NYSE: KGC · Real-Time Price · USD
27.44
+1.42 (5.44%)
At close: Nov 26, 2025, 4:00 PM EST
27.46
+0.02 (0.07%)
After-hours: Nov 26, 2025, 7:55 PM EST

Kinross Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 26, 202526.5927.5726.4227.4427.445.17%7,350,360
Nov 25, 202525.8426.4925.7326.0926.060.46%8,126,492
Nov 24, 202524.5126.0424.4525.9725.946.48%9,263,352
Nov 21, 202524.0724.6423.8224.3924.360.70%7,544,873
Nov 20, 202525.7726.0724.1824.2224.19-5.24%8,910,951
Nov 19, 202525.8626.3025.3025.5625.530.79%7,578,378
Nov 18, 202525.2025.7924.9425.3625.331.68%8,905,793
Nov 17, 202525.2625.6424.8224.9424.91-1.97%7,929,582
Nov 14, 202524.2125.8924.1425.4425.41-0.27%12,943,490
Nov 13, 202526.1226.1725.3725.5125.48-2.00%9,764,705
Nov 12, 202525.5126.4725.3526.0326.002.68%9,667,486
Nov 11, 202525.5525.5624.8525.3525.32-0.35%9,110,243
Nov 10, 202525.1925.5624.8825.4425.414.56%10,221,374
Nov 7, 202523.9024.3423.5624.3324.302.36%8,558,233
Nov 6, 202524.4924.6123.6923.7723.74-1.25%9,904,990
Nov 5, 202523.2524.2723.2524.0724.047.12%15,135,465
Nov 4, 202522.7123.0322.3622.4722.44-3.97%8,898,868
Nov 3, 202523.2223.4723.0223.4023.370.69%6,627,948
Oct 31, 202523.8023.8223.0223.2423.21-2.52%8,585,812
Oct 30, 202523.1023.9222.9823.8423.813.16%8,936,250
Oct 29, 202523.5323.6722.8523.1123.080.17%10,062,630
Oct 28, 202522.2423.1822.2423.0723.041.27%9,630,733
Oct 27, 202522.9823.4722.1722.7822.75-4.85%16,424,792
Oct 24, 202523.4224.2523.3723.9423.910.08%8,850,314
Oct 23, 202523.9624.0923.5923.9223.891.53%7,685,654
Oct 22, 202522.1523.6522.0123.5623.532.12%12,988,904
Oct 21, 202523.9324.0522.6323.0723.04-11.03%22,199,612
Oct 20, 202525.8326.0125.3425.9325.903.31%9,300,668
Oct 17, 202526.9027.0024.7525.1025.07-8.99%21,574,128
Oct 16, 202527.3427.8427.0827.5827.542.53%14,199,043
Oct 15, 202525.7927.4525.7226.9026.865.74%12,377,834
Oct 14, 202524.9425.7524.8525.4425.41-0.27%12,297,174
Oct 13, 202525.0825.5224.8925.5125.485.15%9,762,160
Oct 10, 202524.4324.4823.9724.2624.23-0.08%14,188,317
Oct 9, 202525.2725.3723.9924.2824.25-4.07%15,609,091
Oct 8, 202525.9125.9125.1925.3125.280.20%14,335,146
Oct 7, 202525.4725.4724.9625.2625.23-0.36%11,735,543
Oct 6, 202525.3725.7925.2325.3525.321.28%16,149,850
Oct 3, 202525.0125.2224.8125.0325.000.32%12,610,048
Oct 2, 202525.7425.7824.2224.9524.92-1.96%28,661,080
Oct 1, 202524.9825.5824.9625.4525.422.41%24,801,299
Sep 30, 202524.0725.0124.0324.8524.821.97%30,197,872
Sep 29, 202524.6824.8824.3224.3724.341.08%26,277,033
Sep 26, 202523.7124.1223.6024.1124.081.99%22,886,139
Sep 25, 202523.4323.8223.2123.6423.611.42%24,998,365
Sep 24, 202524.5524.5923.2823.3123.28-4.78%21,431,418
Sep 23, 202524.5124.9124.3024.4824.451.03%19,494,936
Sep 22, 202524.0024.2923.5324.2324.203.15%24,978,972
Sep 19, 202522.5023.6422.4123.4923.465.53%29,879,277
Sep 18, 202522.2922.3521.9422.2622.23-0.89%14,341,064