Kinross Gold Corporation (KGC)

NYSE: KGC · Real-Time Price · USD

30.52

-1.62 (-5.04%)

At close: Apr 28, 2026, 4:00 PM EDT

30.49

-0.03 (-0.10%)

Pre-market: Apr 29, 2026, 7:00 AM EDT

Kinross Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	31.27	31.45	30.18	30.52	30.52	-5.04%	9,586,804
Apr 27, 2026	32.40	32.53	31.77	32.14	32.14	-1.98%	5,093,303
Apr 24, 2026	32.37	32.90	31.94	32.79	32.79	2.09%	5,339,887
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
Feb 10, 2026	33.91	34.38	33.71	34.31	34.27	1.12%	7,012,997
Feb 9, 2026	32.65	34.10	32.62	33.93	33.89	5.73%	8,984,130
Feb 6, 2026	32.21	32.90	32.01	32.09	32.05	2.69%	11,889,497
Feb 5, 2026	31.94	32.80	31.03	31.25	31.21	-5.25%	14,526,255
Feb 4, 2026	34.07	34.14	31.49	32.98	32.94	-0.96%	17,437,649
Feb 3, 2026	33.55	33.68	32.22	33.30	33.26	5.45%	17,830,762
Feb 2, 2026	30.95	32.62	30.83	31.58	31.54	0.06%	13,697,112
Jan 30, 2026	33.55	34.42	31.29	31.56	31.52	-13.77%	24,973,514
Jan 29, 2026	38.63	38.72	35.60	36.60	36.56	-3.86%	23,842,362
Jan 28, 2026	38.42	38.49	37.12	38.07	38.02	0.53%	13,973,350
Jan 27, 2026	38.10	38.57	36.78	37.87	37.82	-	11,093,306
Jan 26, 2026	38.10	39.11	37.78	37.87	37.82	1.91%	16,189,919
Jan 23, 2026	36.92	37.60	36.40	37.16	37.11	1.42%	7,964,630
Jan 22, 2026	35.40	37.19	35.28	36.64	36.60	3.74%	10,355,186
Jan 21, 2026	37.52	37.60	35.16	35.32	35.28	-3.39%	18,764,374
Jan 20, 2026	34.95	36.57	34.74	36.56	36.52	8.62%	16,165,010
Jan 16, 2026	33.25	33.72	32.52	33.66	33.62	1.23%	8,653,469
Jan 15, 2026	33.04	33.56	32.66	33.25	33.21	-0.12%	7,067,607
Jan 14, 2026	34.00	34.02	32.95	33.29	33.25	-0.24%	9,075,226
Jan 13, 2026	33.39	33.92	33.14	33.37	33.33	1.31%	8,420,166
Jan 12, 2026	32.16	33.11	32.10	32.94	32.90	5.44%	11,360,265
Jan 9, 2026	31.19	31.65	30.87	31.24	31.20	1.10%	6,962,584
Jan 8, 2026	29.89	30.94	29.77	30.90	30.86	1.18%	7,414,958
Jan 7, 2026	29.70	30.60	28.93	30.54	30.50	0.49%	8,246,032
Jan 6, 2026	29.47	30.43	29.34	30.39	30.35	4.36%	7,306,470
Jan 5, 2026	28.70	30.08	28.58	29.12	29.08	2.90%	7,930,897
Jan 2, 2026	28.58	28.63	27.25	28.30	28.27	0.50%	7,585,542
Dec 31, 2025	28.40	28.72	28.02	28.16	28.13	-1.57%	4,342,723
Dec 30, 2025	28.83	28.98	28.41	28.61	28.58	1.42%	6,214,285
Dec 29, 2025	28.29	28.71	27.53	28.21	28.18	-5.02%	9,125,681
Dec 26, 2025	29.68	29.90	29.30	29.70	29.66	1.47%	4,464,241
Dec 24, 2025	29.43	29.45	28.84	29.27	29.23	-0.61%	2,718,232
Dec 23, 2025	29.59	29.78	29.04	29.45	29.41	0.34%	5,496,945
Dec 22, 2025	29.45	29.80	28.88	29.35	29.31	2.66%	7,476,124
Dec 19, 2025	27.93	28.88	27.93	28.59	28.56	2.14%	13,893,396
Dec 18, 2025	27.75	28.30	27.54	27.99	27.96	0.18%	8,282,691
Dec 17, 2025	28.22	28.29	27.45	27.94	27.91	0.47%	7,721,750
Dec 16, 2025	28.22	28.48	27.46	27.81	27.78	-1.24%	9,041,412
Dec 15, 2025	28.47	28.71	27.89	28.16	28.13	0.86%	7,216,659
Dec 12, 2025	29.17	29.23	27.41	27.92	27.89	-2.21%	11,152,922
Dec 11, 2025	27.32	28.97	27.20	28.55	28.52	4.73%	8,805,174
Dec 10, 2025	26.90	27.37	26.49	27.26	27.23	1.30%	9,661,143
Dec 9, 2025	26.60	27.07	26.33	26.91	26.88	1.70%	7,913,997
Dec 8, 2025	27.30	27.50	26.45	26.46	26.43	-3.01%	8,001,903
Dec 5, 2025	27.61	28.11	27.04	27.28	27.25	-0.22%	7,122,849
Dec 4, 2025	26.97	27.41	26.70	27.34	27.31	0.77%	6,101,938
Dec 3, 2025	27.64	27.93	27.06	27.13	27.10	-1.31%	5,531,537