Skip to main content
logo
Kinross Gold Corporation (KGC)
NYSE: KGC · Real-Time Price · USD
32.97
+0.21 (0.64%)
Aug 24, 2026, 3:32 PM EDT - Market open

Kinross Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 24, 202633.0333.4132.3832.71--0.15%6,800,200
Aug 21, 202632.1732.9232.0832.7632.764.23%12,300,754
Aug 20, 202629.6331.5029.6131.4331.435.26%10,360,318
Aug 19, 202628.3730.1028.2229.9029.8610.25%12,370,748
Aug 18, 202627.2627.5327.0027.1227.08-2.16%4,358,657
Aug 17, 202627.5428.0527.3627.7227.681.50%4,612,556
Aug 14, 202627.2727.7427.1627.3127.271.71%5,172,626
Aug 13, 202627.1727.3026.5426.8526.81-2.29%8,420,691
Aug 12, 202628.0228.0427.3227.4827.440.88%8,337,893
Aug 11, 202627.4927.6627.0027.2427.20-0.58%9,153,351
Aug 10, 202627.6027.6226.9327.4027.36-0.87%8,442,995
Aug 7, 202627.2027.6527.0227.6427.607.88%14,124,835
Aug 6, 202625.4126.1225.2425.6225.59-0.31%7,614,719
Aug 5, 202625.0025.8524.9425.7025.678.90%14,448,481
Aug 4, 202624.2024.3823.5423.6023.570.73%8,300,987
Aug 3, 202622.9623.4922.7723.4323.401.43%5,120,313
Jul 31, 202623.0523.2522.3723.1023.07-2.20%5,264,849
Jul 30, 202623.7323.8422.6923.6223.591.77%11,501,293
Jul 29, 202623.4023.9422.7323.2123.18-1.28%8,957,680
Jul 28, 202623.5223.7723.1223.5123.48-1.71%5,583,555
Jul 27, 202624.1724.3823.4223.9223.890.29%5,447,682
Jul 24, 202623.8924.2623.6223.8523.820.76%5,379,115
Jul 23, 202623.4923.8123.2523.6723.64-2.35%4,945,398
Jul 22, 202623.9824.7023.9424.2424.213.55%6,477,088
Jul 21, 202623.1923.4622.8523.4123.383.91%7,081,008
Jul 20, 202622.5722.8122.3922.5322.50-0.18%8,664,732
Jul 17, 202622.4922.8822.2922.5722.54-1.53%8,569,391
Jul 16, 202623.0923.3022.7322.9222.89-3.13%7,793,090
Jul 15, 202624.0524.1823.2723.6623.63-1.05%4,877,290
Jul 14, 202624.2924.6323.7723.9123.881.83%7,278,658
Jul 13, 202623.7923.9523.1923.4823.45-2.73%7,156,282
Jul 10, 202623.9624.2423.7324.1424.11-0.25%7,750,223
Jul 9, 202623.5124.2423.2724.2024.174.94%9,704,249
Jul 8, 202623.3023.5322.5823.0623.03-3.43%11,394,688
Jul 7, 202624.6424.8423.6723.8823.85-3.40%7,754,354
Jul 6, 202624.8125.1224.2624.7224.690.04%7,798,509
Jul 2, 202624.2324.8824.1824.7124.685.28%9,247,045
Jul 1, 202623.4624.4523.3323.4723.44-0.64%5,553,001
Jun 30, 202623.6723.7923.1323.6223.59-0.67%8,269,900
Jun 29, 202623.8523.9523.4523.7823.75-1.98%7,358,473
Jun 26, 202624.1624.8524.1624.2624.230.92%8,948,476
Jun 25, 202624.4124.4923.7824.0424.011.43%7,614,474
Jun 24, 202623.8124.3123.3023.7023.67-5.24%17,013,972
Jun 23, 202625.2025.6524.9225.0124.98-4.90%12,803,659
Jun 22, 202626.1026.5225.8626.3026.26-1.39%8,389,858
Jun 18, 202627.4227.9326.3026.6726.63-2.24%8,083,131
Jun 17, 202627.9529.0527.2627.2827.24-2.54%11,053,738
Jun 16, 202627.6628.1827.3127.9927.952.38%6,310,488
Jun 15, 202627.2927.8227.2027.3427.306.88%9,919,725
Jun 12, 202625.2025.6624.6725.5825.552.90%9,283,254