Kinross Gold Corporation (KGC)

NYSE: KGC · Real-Time Price · USD

29.13

+0.20 (0.69%)

At close: Sep 11, 2026, 4:00 PM EDT

29.16

+0.03 (0.10%)

After-hours: Sep 11, 2026, 7:58 PM EDT

Kinross Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 13, 2026	27.17	27.30	26.54	26.85	26.81	-2.29%	8,420,691
Aug 12, 2026	28.02	28.04	27.32	27.48	27.44	0.88%	8,337,893
Aug 11, 2026	27.49	27.66	27.00	27.24	27.20	-0.58%	9,153,351
Aug 10, 2026	27.60	27.62	26.93	27.40	27.36	-0.87%	8,442,995
Aug 7, 2026	27.20	27.65	27.02	27.64	27.60	7.88%	14,124,835
Aug 6, 2026	25.41	26.12	25.24	25.62	25.59	-0.31%	7,614,719
Aug 5, 2026	25.00	25.85	24.94	25.70	25.67	8.90%	14,448,481
Aug 4, 2026	24.20	24.38	23.54	23.60	23.57	0.73%	8,300,987
Aug 3, 2026	22.96	23.49	22.77	23.43	23.40	1.43%	5,120,313
Jul 31, 2026	23.05	23.25	22.37	23.10	23.07	-2.20%	5,264,849
Jul 30, 2026	23.73	23.84	22.69	23.62	23.59	1.77%	11,501,293
Jul 29, 2026	23.40	23.94	22.73	23.21	23.18	-1.28%	8,957,680
Jul 28, 2026	23.52	23.77	23.12	23.51	23.48	-1.71%	5,583,555
Jul 27, 2026	24.17	24.38	23.42	23.92	23.89	0.29%	5,447,682
Jul 24, 2026	23.89	24.26	23.62	23.85	23.82	0.76%	5,379,115
Jul 23, 2026	23.49	23.81	23.25	23.67	23.64	-2.35%	4,945,398
Jul 22, 2026	23.98	24.70	23.94	24.24	24.21	3.55%	6,477,088
Jul 21, 2026	23.19	23.46	22.85	23.41	23.38	3.91%	7,081,008
Jul 20, 2026	22.57	22.81	22.39	22.53	22.50	-0.18%	8,664,732
Jul 17, 2026	22.49	22.88	22.29	22.57	22.54	-1.53%	8,569,391
Jul 16, 2026	23.09	23.30	22.73	22.92	22.89	-3.13%	7,793,090
Jul 15, 2026	24.05	24.18	23.27	23.66	23.63	-1.05%	4,877,290
Jul 14, 2026	24.29	24.63	23.77	23.91	23.88	1.83%	7,278,658
Jul 13, 2026	23.79	23.95	23.19	23.48	23.45	-2.73%	7,156,282
Jul 10, 2026	23.96	24.24	23.73	24.14	24.11	-0.25%	7,750,223
Jul 9, 2026	23.51	24.24	23.27	24.20	24.17	4.94%	9,704,249
Jul 8, 2026	23.30	23.53	22.58	23.06	23.03	-3.43%	11,394,688
Jul 7, 2026	24.64	24.84	23.67	23.88	23.85	-3.40%	7,754,354
Jul 6, 2026	24.81	25.12	24.26	24.72	24.69	0.04%	7,798,509
Jul 2, 2026	24.23	24.88	24.18	24.71	24.68	5.28%	9,247,045