Kinross Gold Corporation (KGC)

NYSE: KGC · Real-Time Price · USD

25.01

-1.29 (-4.90%)

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

25.06

+0.05 (0.20%)

After-hours: Jun 23, 2026, 7:53 PM EDT

Kinross Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 29, 2026	30.16	30.29	29.73	29.86	29.82	-2.16%	9,706,507
Apr 28, 2026	31.27	31.45	30.18	30.52	30.48	-5.04%	9,637,125
Apr 27, 2026	32.40	32.53	31.77	32.14	32.10	-1.98%	5,204,377
Apr 24, 2026	32.37	32.90	31.94	32.79	32.74	2.09%	5,507,352
Apr 23, 2026	32.17	32.68	31.24	32.12	32.08	-1.44%	12,065,625
Apr 22, 2026	32.74	32.89	32.36	32.59	32.54	1.65%	6,710,981
Apr 21, 2026	34.31	34.52	31.97	32.06	32.02	-7.61%	10,607,672
Apr 20, 2026	34.57	34.83	33.92	34.70	34.65	-0.69%	6,717,970
Apr 17, 2026	34.39	35.56	34.15	34.94	34.89	3.16%	7,961,328
Apr 16, 2026	33.66	33.97	33.33	33.87	33.82	1.44%	6,071,930
Apr 15, 2026	33.89	34.41	33.14	33.39	33.34	-1.82%	8,502,693
Apr 14, 2026	33.94	34.30	33.63	34.01	33.96	1.28%	7,300,112
Apr 13, 2026	33.48	33.73	33.01	33.58	33.53	-0.56%	6,916,180