Kinross Gold Corporation (KGC)

NYSE: KGC · Real-Time Price · USD

22.34

-0.34 (-1.50%)

At close: Oct 23, 2026, 4:00 PM EDT

22.43

+0.09 (0.38%)

After-hours: Oct 23, 2026, 7:59 PM EDT

Kinross Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	22.49	22.63	21.83	22.34	22.34	-1.50%	5,699,380
Oct 22, 2026	22.93	23.04	22.54	22.68	22.68	-4.79%	7,747,618
Oct 21, 2026	23.89	24.03	23.48	23.82	23.82	0.76%	5,098,264
Oct 20, 2026	23.37	24.15	23.22	23.64	23.64	-0.04%	4,519,343
Oct 19, 2026	23.89	24.09	23.61	23.65	23.65	-1.54%	4,122,594
Oct 16, 2026	23.81	24.42	23.69	24.02	24.02	0.71%	6,376,169
Oct 15, 2026	22.60	23.87	22.39	23.85	23.85	7.24%	8,386,097
Oct 14, 2026	22.78	22.87	21.90	22.24	22.24	-5.12%	10,241,189
Oct 13, 2026	23.68	23.80	23.13	23.44	23.44	-0.47%	5,231,861
Oct 12, 2026	23.40	23.61	23.25	23.55	23.55	-0.80%	3,776,782
Oct 9, 2026	23.83	23.97	23.61	23.74	23.74	1.71%	5,795,056
Oct 8, 2026	23.11	23.39	23.00	23.34	23.34	0.69%	6,347,082
Oct 7, 2026	23.05	23.35	22.82	23.18	23.18	-2.65%	6,413,309
Oct 6, 2026	23.73	23.91	23.20	23.81	23.81	0.98%	8,638,791
Oct 5, 2026	24.10	24.13	23.49	23.58	23.58	-2.00%	10,216,852
Oct 2, 2026	24.39	24.46	23.91	24.06	24.06	-	6,562,653
Oct 1, 2026	24.12	24.27	23.76	24.06	24.06	-0.08%	6,550,673
Sep 30, 2026	24.54	24.59	24.07	24.08	24.08	-0.99%	5,246,965
Sep 29, 2026	24.43	24.49	23.98	24.32	24.32	0.87%	6,556,285
Sep 28, 2026	23.83	24.39	23.58	24.11	24.11	-3.75%	9,705,465
Sep 25, 2026	24.33	25.15	24.27	25.05	25.05	2.58%	10,223,175
Sep 24, 2026	26.23	26.40	24.03	24.42	24.42	-11.59%	19,704,054
Sep 23, 2026	27.86	27.95	27.29	27.62	27.62	-3.76%	7,154,789
Sep 22, 2026	27.79	28.89	27.78	28.70	28.70	3.27%	6,094,472
Sep 21, 2026	28.20	28.27	27.43	27.79	27.79	-1.03%	5,197,064
Sep 18, 2026	28.70	28.79	27.88	28.08	28.08	-1.44%	5,480,679
Sep 17, 2026	28.78	28.83	28.23	28.49	28.49	2.41%	4,658,550
Sep 16, 2026	28.61	28.68	27.42	27.82	27.82	-0.78%	7,732,668
Sep 15, 2026	28.29	28.34	27.70	28.04	28.04	-0.50%	4,294,430
Sep 14, 2026	28.17	28.42	27.79	28.18	28.18	-3.26%	7,315,197
Sep 11, 2026	29.42	29.90	28.83	29.13	29.13	0.69%	8,889,558
Sep 10, 2026	29.23	29.28	28.84	28.93	28.93	-4.30%	6,622,183
Sep 9, 2026	30.77	31.36	30.02	30.23	30.23	0.27%	5,089,901
Sep 8, 2026	30.80	30.99	30.13	30.15	30.15	-2.33%	5,942,560
Sep 4, 2026	30.88	31.31	30.66	30.87	30.87	-2.28%	5,159,062
Sep 3, 2026	31.38	31.82	30.62	31.59	31.59	4.40%	9,628,472
Sep 2, 2026	30.17	30.81	29.82	30.26	30.26	2.82%	7,043,321
Sep 1, 2026	29.66	30.53	29.38	29.43	29.43	-4.07%	7,213,209
Aug 31, 2026	31.16	31.22	30.21	30.68	30.68	-1.89%	6,646,321
Aug 28, 2026	32.71	32.73	30.84	31.27	31.27	-3.81%	10,103,324
Aug 27, 2026	32.32	32.76	31.87	32.51	32.51	0.59%	6,443,969
Aug 26, 2026	32.90	32.94	32.15	32.32	32.32	-3.46%	7,371,587
Aug 25, 2026	32.32	33.48	32.20	33.48	33.48	1.52%	7,697,350
Aug 24, 2026	33.03	33.41	32.38	32.98	32.98	0.67%	9,499,691
Aug 21, 2026	32.17	32.92	32.08	32.76	32.76	4.23%	12,300,754
Aug 20, 2026	29.63	31.50	29.61	31.43	31.43	5.26%	10,360,318
Aug 19, 2026	28.37	30.10	28.22	29.90	29.86	10.25%	12,370,748
Aug 18, 2026	27.26	27.53	27.00	27.12	27.08	-2.16%	4,358,657
Aug 17, 2026	27.54	28.05	27.36	27.72	27.68	1.50%	4,612,556
Aug 14, 2026	27.27	27.74	27.16	27.31	27.27	1.71%	5,172,626