Kinross Gold Corporation (KGC)

NYSE: KGC · Real-Time Price · USD

23.48

-0.66 (-2.73%)

At close: Jul 13, 2026, 4:00 PM EDT

24.32

+0.84 (3.58%)

Pre-market: Jul 14, 2026, 8:41 AM EDT

Kinross Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	23.79	23.95	23.19	23.48	23.48	-2.73%	7,099,309
Jul 10, 2026	23.96	24.24	23.73	24.14	24.14	-0.25%	7,719,323
Jul 9, 2026	23.51	24.24	23.27	24.20	24.20	4.94%	9,240,070
Jul 8, 2026	23.30	23.53	22.58	23.06	23.06	-3.43%	11,313,247
Jul 7, 2026	24.64	24.84	23.67	23.88	23.88	-3.40%	7,697,688
Jul 6, 2026	24.81	25.12	24.26	24.72	24.72	0.04%	7,639,331
Jul 2, 2026	24.23	24.88	24.18	24.71	24.71	5.28%	8,988,015
Jul 1, 2026	23.46	24.45	23.33	23.47	23.47	-0.64%	5,540,673
Jun 30, 2026	23.67	23.79	23.13	23.62	23.62	-0.67%	7,946,430
Jun 29, 2026	23.85	23.95	23.45	23.78	23.78	-1.98%	7,128,526
Jun 26, 2026	24.16	24.85	24.16	24.26	24.26	0.92%	8,804,210
Jun 25, 2026	24.41	24.49	23.78	24.04	24.04	1.43%	7,543,556
Jun 24, 2026	23.81	24.31	23.30	23.70	23.70	-5.24%	16,150,112
Jun 23, 2026	25.20	25.65	24.92	25.01	25.01	-4.90%	12,598,258
Jun 22, 2026	26.10	26.52	25.86	26.30	26.30	-1.39%	7,709,822
Jun 18, 2026	27.42	27.93	26.30	26.67	26.67	-2.24%	8,083,131
Jun 17, 2026	27.95	29.05	27.26	27.28	27.28	-2.54%	11,053,738
Jun 16, 2026	27.66	28.18	27.31	27.99	27.99	2.38%	6,310,488
Jun 15, 2026	27.29	27.82	27.20	27.34	27.34	6.88%	9,919,725
Jun 12, 2026	25.20	25.66	24.67	25.58	25.58	2.90%	9,283,254
Jun 11, 2026	23.85	24.96	23.68	24.86	24.86	5.07%	14,530,403
Jun 10, 2026	24.36	24.97	23.52	23.66	23.66	-6.37%	13,764,947
Jun 9, 2026	26.24	26.24	24.24	25.27	25.27	-2.28%	12,687,852
Jun 8, 2026	26.46	26.52	25.65	25.86	25.86	-1.37%	9,779,519
Jun 5, 2026	27.92	28.02	26.11	26.22	26.22	-8.32%	11,489,008
Jun 4, 2026	28.56	29.12	28.38	28.60	28.60	1.53%	5,157,261
Jun 3, 2026	28.51	28.64	28.01	28.17	28.17	-2.83%	6,504,290
Jun 2, 2026	29.37	29.69	28.80	28.99	28.99	-0.51%	5,981,476
Jun 1, 2026	29.49	29.49	28.52	29.14	29.14	-3.45%	7,794,113
May 29, 2026	29.19	30.46	29.14	30.18	30.18	3.04%	8,713,999
May 28, 2026	28.18	29.37	27.89	29.29	29.29	2.74%	5,815,595
May 27, 2026	28.68	29.11	28.49	28.51	28.51	-3.32%	5,874,004
May 26, 2026	28.96	29.54	28.95	29.49	29.49	4.24%	7,752,713
May 22, 2026	28.58	28.58	27.98	28.29	28.29	-1.36%	4,630,015
May 21, 2026	28.04	29.03	27.92	28.68	28.68	0.35%	5,227,894
May 20, 2026	27.82	28.76	27.52	28.62	28.58	4.30%	7,001,558
May 19, 2026	28.01	28.19	27.24	27.44	27.40	-3.75%	9,414,193
May 18, 2026	28.72	29.42	28.42	28.51	28.47	0.46%	6,065,874
May 15, 2026	29.68	29.78	28.13	28.38	28.34	-8.13%	9,602,748
May 14, 2026	31.20	31.23	30.57	30.89	30.85	-1.22%	5,030,195
May 13, 2026	31.49	31.55	30.87	31.27	31.23	-1.45%	5,169,851
May 12, 2026	31.22	31.94	30.34	31.73	31.69	-0.25%	8,435,596
May 11, 2026	31.55	32.79	31.55	31.81	31.77	0.95%	9,992,333
May 8, 2026	30.76	31.56	30.76	31.51	31.47	3.58%	5,562,968
May 7, 2026	31.57	32.10	30.32	30.42	30.38	-1.17%	12,950,029
May 6, 2026	30.37	31.08	30.31	30.78	30.74	6.84%	7,770,365
May 5, 2026	29.55	29.75	28.73	28.81	28.77	-0.28%	5,768,679
May 4, 2026	29.18	29.54	28.77	28.89	28.85	-2.23%	7,014,067
May 1, 2026	29.97	29.97	29.06	29.55	29.51	-2.28%	8,193,543
Apr 30, 2026	31.49	31.67	29.95	30.24	30.20	1.27%	8,987,827