Kinross Gold Corporation (KGC)

Kinross Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	32.17	32.68	31.24	32.12	32.12	-1.44%	12,008,680
Apr 22, 2026	32.74	32.89	32.36	32.59	32.59	1.65%	6,680,521
Apr 21, 2026	34.31	34.52	31.97	32.06	32.06	-7.61%	10,526,615
Apr 20, 2026	34.57	34.83	33.92	34.70	34.70	-0.69%	6,624,782
Apr 17, 2026	34.39	35.56	34.15	34.94	34.94	3.16%	7,852,093
Apr 16, 2026	33.66	33.97	33.33	33.87	33.87	1.44%	5,995,541
Apr 15, 2026	33.89	34.41	33.14	33.39	33.39	-1.82%	8,403,624
Apr 14, 2026	33.94	34.30	33.63	34.01	34.01	1.28%	7,192,653
Apr 13, 2026	33.48	33.73	33.01	33.58	33.58	-0.56%	6,895,141
Apr 10, 2026	33.29	33.80	33.25	33.77	33.77	2.83%	6,443,726
Apr 9, 2026	33.23	33.69	32.46	32.84	32.84	-0.76%	6,133,510
Apr 8, 2026	33.75	33.96	32.59	33.09	33.09	4.65%	10,855,508
Apr 7, 2026	31.38	31.64	30.59	31.62	31.62	0.83%	6,885,974
Apr 6, 2026	31.45	31.81	31.20	31.36	31.36	-0.48%	5,720,468
Apr 2, 2026	30.13	31.89	30.13	31.51	31.51	-1.59%	8,946,250
Apr 1, 2026	31.64	32.45	31.08	32.02	32.02	4.91%	10,783,302
Mar 31, 2026	29.32	30.57	29.32	30.52	30.52	6.71%	11,190,350
Mar 30, 2026	29.40	29.49	28.20	28.60	28.60	-0.49%	10,660,238
Mar 27, 2026	27.69	29.00	27.57	28.74	28.74	3.05%	9,796,111
Mar 26, 2026	28.10	29.24	27.86	27.89	27.89	-3.89%	8,086,235
Mar 25, 2026	29.41	29.47	28.83	29.02	29.02	3.94%	9,530,961
Mar 24, 2026	27.27	28.17	27.02	27.92	27.92	0.40%	11,135,812
Mar 23, 2026	26.54	28.15	26.46	27.81	27.81	4.79%	17,366,127
Mar 20, 2026	27.46	27.51	26.06	26.54	26.54	-3.21%	13,705,481
Mar 19, 2026	26.50	27.49	26.11	27.42	27.42	-5.28%	17,455,164
Mar 18, 2026	29.91	29.91	28.43	28.95	28.95	-6.61%	11,736,410
Mar 17, 2026	31.38	31.95	30.67	31.00	31.00	-0.16%	7,702,160
Mar 16, 2026	30.27	31.59	30.24	31.05	31.05	1.57%	9,384,919
Mar 13, 2026	32.09	32.25	30.36	30.57	30.57	-6.00%	11,252,184
Mar 12, 2026	32.87	33.19	31.90	32.52	32.52	-0.12%	9,109,663
Mar 11, 2026	32.21	32.75	31.36	32.56	32.56	-0.70%	8,199,711
Mar 10, 2026	33.01	33.36	32.58	32.79	32.75	0.83%	10,718,450
Mar 9, 2026	31.46	32.57	30.65	32.52	32.48	-0.09%	12,518,807
Mar 6, 2026	31.94	32.81	31.66	32.55	32.51	-0.58%	10,573,973
Mar 5, 2026	33.22	33.31	31.93	32.74	32.70	-3.62%	13,033,168
Mar 4, 2026	34.54	34.58	33.47	33.97	33.93	0.50%	7,201,989
Mar 3, 2026	34.97	34.98	32.46	33.80	33.76	-8.13%	14,095,477
Mar 2, 2026	37.61	37.78	35.78	36.79	36.75	-0.54%	13,079,664
Feb 27, 2026	37.02	37.34	36.69	36.99	36.94	0.63%	10,839,143
Feb 26, 2026	35.61	36.78	35.08	36.76	36.72	2.00%	8,812,474
Feb 25, 2026	36.40	36.49	35.78	36.04	36.00	-0.06%	7,956,470
Feb 24, 2026	34.50	36.37	34.27	36.06	36.02	1.49%	9,676,443
Feb 23, 2026	34.15	35.55	34.07	35.53	35.49	6.22%	16,294,446
Feb 20, 2026	33.63	34.00	32.36	33.45	33.41	-	18,573,899
Feb 19, 2026	33.95	34.30	33.24	33.45	33.41	-3.21%	15,142,031
Feb 18, 2026	34.02	35.00	33.72	34.56	34.52	2.98%	12,793,141
Feb 17, 2026	33.11	33.78	32.37	33.56	33.52	-2.44%	11,718,522
Feb 13, 2026	33.04	34.56	32.74	34.40	34.36	6.30%	11,158,930
Feb 12, 2026	34.30	34.75	32.36	32.36	32.32	-7.06%	14,596,092
Feb 11, 2026	35.24	35.46	33.86	34.82	34.78	1.49%	9,851,427

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.