Skip to main content
Kinross Gold Corporation (KGC)
NYSE: KGC · Real-Time Price · USD
32.52
-0.03 (-0.09%)
At close: Mar 9, 2026, 4:00 PM EDT
32.45
-0.07 (-0.22%)
After-hours: Mar 9, 2026, 7:03 PM EDT

Kinross Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202631.4632.5730.6532.5232.52-0.09%12,418,466
Mar 6, 202631.9432.8131.6632.5532.55-0.58%10,431,997
Mar 5, 202633.2233.3131.9332.7432.74-3.62%12,700,353
Mar 4, 202634.5434.5833.4733.9733.970.50%7,172,278
Mar 3, 202634.9734.9832.4633.8033.80-8.13%14,004,784
Mar 2, 202637.6137.7835.7836.7936.79-0.54%12,513,793
Feb 27, 202637.0237.3436.6936.9936.990.63%10,812,756
Feb 26, 202635.6136.7835.0836.7636.762.00%8,620,020
Feb 25, 202636.4036.4935.7836.0436.04-0.06%7,902,155
Feb 24, 202634.5036.3734.2736.0636.061.49%9,643,315
Feb 23, 202634.1535.5534.0735.5335.536.22%16,025,431
Feb 20, 202633.6334.0032.3633.4533.45-18,237,638
Feb 19, 202633.9534.3033.2433.4533.45-3.21%14,894,463
Feb 18, 202634.0235.0033.7234.5634.562.98%11,895,491
Feb 17, 202633.1133.7832.3733.5633.56-2.44%11,477,810
Feb 13, 202633.0434.5632.7434.4034.406.30%11,053,491
Feb 12, 202634.3034.7532.3632.3632.36-7.06%14,403,036
Feb 11, 202635.2435.4633.8634.8234.821.49%9,840,663
Feb 10, 202633.9134.3833.7134.3134.311.12%6,950,568
Feb 9, 202632.6534.1032.6233.9333.935.73%8,776,184
Feb 6, 202632.2132.9032.0132.0932.092.69%11,660,915
Feb 5, 202631.9432.8031.0331.2531.25-5.25%14,391,876
Feb 4, 202634.0734.1431.4932.9832.98-0.96%17,374,447
Feb 3, 202633.5533.6832.2233.3033.305.45%16,979,092
Feb 2, 202630.9532.6230.8331.5831.580.06%13,632,067
Jan 30, 202633.5534.4231.2931.5631.56-13.77%24,799,120
Jan 29, 202638.6338.7235.6036.6036.60-3.86%23,531,702
Jan 28, 202638.4238.4937.1238.0738.070.53%13,758,306
Jan 27, 202638.1038.5736.7837.8737.87-10,965,458
Jan 26, 202638.1039.1137.7837.8737.871.91%15,892,096
Jan 23, 202636.9237.6036.4037.1637.161.42%7,872,605
Jan 22, 202635.4037.1935.2836.6436.643.74%10,279,427
Jan 21, 202637.5237.6035.1635.3235.32-3.39%18,601,237
Jan 20, 202634.9536.5734.7436.5636.568.62%15,783,152
Jan 16, 202633.2533.7232.5233.6633.661.23%8,457,527
Jan 15, 202633.0433.5632.6633.2533.25-0.12%7,011,379
Jan 14, 202634.0034.0232.9533.2933.29-0.24%8,838,018
Jan 13, 202633.3933.9233.1433.3733.371.31%8,204,024
Jan 12, 202632.1633.1132.1032.9432.945.44%10,881,481
Jan 9, 202631.1931.6530.8731.2431.241.10%6,910,159
Jan 8, 202629.8930.9429.7730.9030.901.18%6,673,665
Jan 7, 202629.7030.6028.9330.5430.540.49%8,064,755
Jan 6, 202629.4730.4329.3430.3930.394.36%7,025,814
Jan 5, 202628.7030.0828.5829.1229.122.90%7,830,863
Jan 2, 202628.5828.6327.2528.3028.300.50%7,506,144
Dec 31, 202528.4028.7228.0228.1628.16-1.57%4,236,078
Dec 30, 202528.8328.9828.4128.6128.611.42%6,193,003
Dec 29, 202528.2928.7127.5328.2128.21-5.02%9,070,136
Dec 26, 202529.6829.9029.3029.7029.701.47%4,450,277
Dec 24, 202529.4329.4528.8429.2729.27-0.61%2,716,785
Dec 23, 202529.5929.7829.0429.4529.450.34%5,324,655
Dec 22, 202529.4529.8028.8829.3529.352.66%6,755,119
Dec 19, 202527.9328.8827.9328.5928.592.14%12,792,985
Dec 18, 202527.7528.3027.5427.9927.990.18%8,276,809
Dec 17, 202528.2228.2927.4527.9427.940.47%7,721,750
Dec 16, 202528.2228.4827.4627.8127.81-1.24%9,041,412
Dec 15, 202528.4728.7127.8928.1628.160.86%7,216,659
Dec 12, 202529.1729.2327.4127.9227.92-2.21%11,152,922
Dec 11, 202527.3228.9727.2028.5528.554.73%8,805,174
Dec 10, 202526.9027.3726.4927.2627.261.30%9,661,143
Dec 9, 202526.6027.0726.3326.9126.911.70%7,913,997
Dec 8, 202527.3027.5026.4526.4626.46-3.01%8,001,903
Dec 5, 202527.6128.1127.0427.2827.28-0.22%7,122,849
Dec 4, 202526.9727.4126.7027.3427.340.77%6,101,938
Dec 3, 202527.6427.9327.0627.1327.13-1.31%5,531,537
Dec 2, 202528.1228.3926.8827.4927.49-3.00%10,152,048
Dec 1, 202528.4928.8127.9628.3428.340.82%11,792,465
Nov 28, 202527.9128.3327.6128.1128.112.44%5,580,903
Nov 26, 202526.5927.5726.4227.4427.445.17%7,398,874
Nov 25, 202525.8426.4925.7326.0926.060.46%8,218,765
Nov 24, 202524.5126.0424.4525.9725.946.48%9,263,352
Nov 21, 202524.0724.6423.8224.3924.360.70%7,544,873
Nov 20, 202525.7726.0724.1824.2224.19-5.24%8,910,951
Nov 19, 202525.8626.3025.3025.5625.530.79%7,578,378
Nov 18, 202525.2025.7924.9425.3625.331.68%8,905,793
Nov 17, 202525.2625.6424.8224.9424.91-1.97%7,929,582
Nov 14, 202524.2125.8924.1425.4425.41-0.27%12,943,490
Nov 13, 202526.1226.1725.3725.5125.48-2.00%9,764,705
Nov 12, 202525.5126.4725.3526.0326.002.68%9,667,486
Nov 11, 202525.5525.5624.8525.3525.32-0.35%9,110,243
Nov 10, 202525.1925.5624.8825.4425.414.56%10,221,374
Nov 7, 202523.9024.3423.5624.3324.302.36%8,558,233
Nov 6, 202524.4924.6123.6923.7723.74-1.25%9,904,990
Nov 5, 202523.2524.2723.2524.0724.047.12%15,135,465
Nov 4, 202522.7123.0322.3622.4722.44-3.97%8,898,868
Nov 3, 202523.2223.4723.0223.4023.370.69%6,627,948
Oct 31, 202523.8023.8223.0223.2423.21-2.52%8,585,812
Oct 30, 202523.1023.9222.9823.8423.813.16%8,936,250
Oct 29, 202523.5323.6722.8523.1123.080.17%10,062,630
Oct 28, 202522.2423.1822.2423.0723.041.27%9,630,733
Oct 27, 202522.9823.4722.1722.7822.75-4.85%16,424,792
Oct 24, 202523.4224.2523.3723.9423.910.08%8,850,314
Oct 23, 202523.9624.0923.5923.9223.891.53%7,685,654
Oct 22, 202522.1523.6522.0123.5623.532.12%12,988,904
Oct 21, 202523.9324.0522.6323.0723.04-11.03%22,199,612
Oct 20, 202525.8326.0125.3425.9325.903.31%9,300,668
Oct 17, 202526.9027.0024.7525.1025.07-8.99%21,574,128
Oct 16, 202527.3427.8427.0827.5827.542.53%14,199,043
Oct 15, 202525.7927.4525.7226.9026.865.74%12,377,834
Oct 14, 202524.9425.7524.8525.4425.41-0.27%12,297,174