Skip to main content
Kinross Gold Corporation (KGC)
NYSE: KGC · Real-Time Price · USD
27.28
-0.06 (-0.22%)
At close: Dec 5, 2025, 4:00 PM EST
27.40
+0.12 (0.42%)
After-hours: Dec 5, 2025, 7:59 PM EST

Kinross Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202527.6128.1127.0427.2827.28-0.22%7,094,198
Dec 4, 202526.9727.4126.7027.3427.340.77%5,970,849
Dec 3, 202527.6427.9327.0627.1327.13-1.31%5,516,699
Dec 2, 202528.1228.3926.8827.4927.49-3.00%10,129,801
Dec 1, 202528.4928.8127.9628.3428.340.82%11,770,904
Nov 28, 202527.9128.3327.6128.1128.112.44%5,483,285
Nov 26, 202526.5927.5726.4227.4427.445.17%7,350,360
Nov 25, 202525.8426.4925.7326.0926.060.46%8,126,492
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
Oct 13, 202525.0825.5224.8925.5125.485.15%9,762,160
Oct 10, 202524.4324.4823.9724.2624.23-0.08%14,188,317
Oct 9, 202525.2725.3723.9924.2824.25-4.07%15,609,091
Oct 8, 202525.9125.9125.1925.3125.280.20%14,335,146
Oct 7, 202525.4725.4724.9625.2625.23-0.36%11,735,543
Oct 6, 202525.3725.7925.2325.3525.321.28%16,149,850
Oct 3, 202525.0125.2224.8125.0325.000.32%12,610,048
Oct 2, 202525.7425.7824.2224.9524.92-1.96%28,661,080
Oct 1, 202524.9825.5824.9625.4525.422.41%24,801,299
Sep 30, 202524.0725.0124.0324.8524.821.97%30,197,872
Sep 29, 202524.6824.8824.3224.3724.341.08%26,277,033
Sep 26, 202523.7124.1223.6024.1124.081.99%22,886,139
Sep 25, 202523.4323.8223.2123.6423.611.42%24,998,365
Sep 24, 202524.5524.5923.2823.3123.28-4.78%21,431,418
Sep 23, 202524.5124.9124.3024.4824.451.03%19,494,936
Sep 22, 202524.0024.2923.5324.2324.203.15%24,978,972
Sep 19, 202522.5023.6422.4123.4923.465.53%29,879,277
Sep 18, 202522.2922.3521.9422.2622.23-0.89%14,341,064
Sep 17, 202522.4222.8222.2822.4622.43-1.23%13,246,762
Sep 16, 202523.3123.3722.7122.7422.71-2.24%11,727,526
Sep 15, 202523.2523.4223.0123.2623.23-0.09%13,960,631
Sep 12, 202523.4323.6523.1923.2823.250.09%11,887,660
Sep 11, 202522.8123.3022.7323.2623.231.39%12,476,493
Sep 10, 202522.5522.9922.5522.9422.912.55%15,285,689
Sep 9, 202522.7022.8522.2222.3722.34-0.71%15,299,958
Sep 8, 202522.5022.7022.2822.5322.501.90%18,362,441
Sep 5, 202521.8522.2221.6122.1122.082.89%17,605,662
Sep 4, 202521.5822.0321.4921.4921.46-1.51%16,623,751
Sep 3, 202521.6721.9721.5221.8221.791.68%21,288,570
Sep 2, 202521.3421.5120.8321.4621.432.68%32,164,497
Aug 29, 202520.1920.9720.1920.9020.873.36%18,169,216
Aug 28, 202520.2220.4020.0720.2220.190.05%11,746,288
Aug 27, 202520.1220.2419.8720.2120.18-0.10%12,186,524
Aug 26, 202519.8120.2619.7720.2320.202.59%14,002,462
Aug 25, 202519.6619.8219.6219.7219.690.61%14,901,592
Aug 22, 202519.3019.8119.1919.6019.570.46%12,862,625
Aug 21, 202519.0919.5519.0719.5119.482.25%15,918,142
Aug 20, 202518.8919.1418.7419.0819.022.03%18,240,838
Aug 19, 202519.2719.3018.6518.7018.65-3.51%16,389,548
Aug 18, 202519.4319.5219.1619.3819.320.26%16,600,371
Aug 15, 202518.9519.4018.7419.3319.272.33%18,026,569
Aug 14, 202519.0119.2018.8318.8918.83-0.84%16,678,257
Aug 13, 202519.4319.4518.9619.0518.99-1.45%20,957,369
Aug 12, 202519.1719.3818.9319.3319.271.15%20,336,507
Aug 11, 202518.5519.2318.4519.1119.050.68%18,220,344
Aug 8, 202518.9619.2518.8418.9818.921.12%17,505,781
Aug 7, 202518.9319.0518.7218.7718.720.32%18,363,257
Aug 6, 202518.2018.7418.0918.7118.663.03%23,022,961
Aug 5, 202517.0018.1916.9818.1618.115.21%28,253,964
Aug 4, 202516.4217.2916.3517.2617.216.48%15,097,459
Aug 1, 202516.3716.4715.9316.2116.161.31%19,015,890
Jul 31, 202515.9116.4215.7816.0015.953.76%22,573,327
Jul 30, 202515.8816.0015.3715.4215.38-3.69%27,412,318
Jul 29, 202515.7316.0415.6416.0115.961.91%18,451,516
Jul 28, 202515.9616.0015.4815.7115.66-2.36%17,960,530
Jul 25, 202515.6916.1515.6916.0916.041.58%28,109,449
Jul 24, 202515.9716.1615.7515.8415.79-2.04%14,793,735
Jul 23, 202516.3016.5116.1116.1716.12-1.40%19,178,591
Jul 22, 202516.0416.5215.9216.4016.353.02%22,147,287
Jul 21, 202515.6116.1915.5615.9215.873.85%16,020,716
Jul 18, 202515.5715.5915.2915.3315.29-0.65%14,168,082
Jul 17, 202515.3215.5015.1015.4315.39-0.84%13,429,974