Kinross Gold Corporation (KGC)

NYSE: KGC · Real-Time Price · USD

24.26

+0.22 (0.92%)

At close: Jun 26, 2026, 4:00 PM EDT

24.44

+0.18 (0.73%)

After-hours: Jun 26, 2026, 7:59 PM EDT

Kinross Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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
Apr 10, 2026	33.29	33.80	33.25	33.77	33.72	2.83%	6,602,060
Apr 9, 2026	33.23	33.69	32.46	32.84	32.79	-0.76%	6,148,426
Apr 8, 2026	33.75	33.96	32.59	33.09	33.04	4.65%	11,862,665
Apr 7, 2026	31.38	31.64	30.59	31.62	31.58	0.83%	6,942,003
Apr 6, 2026	31.45	31.81	31.20	31.36	31.32	-0.48%	5,732,995
Apr 2, 2026	30.13	31.89	30.13	31.51	31.47	-1.59%	9,958,901
Apr 1, 2026	31.64	32.45	31.08	32.02	31.98	4.91%	10,930,860
Mar 31, 2026	29.32	30.57	29.32	30.52	30.48	6.71%	11,420,225
Mar 30, 2026	29.40	29.49	28.20	28.60	28.56	-0.49%	10,731,839
Mar 27, 2026	27.69	29.00	27.57	28.74	28.70	3.05%	10,070,820
Mar 26, 2026	28.10	29.24	27.86	27.89	27.85	-3.89%	8,195,815
Mar 25, 2026	29.41	29.47	28.83	29.02	28.98	3.94%	10,053,422
Mar 24, 2026	27.27	28.17	27.02	27.92	27.88	0.40%	12,335,222
Mar 23, 2026	26.54	28.15	26.46	27.81	27.77	4.79%	17,645,756
Mar 20, 2026	27.46	27.51	26.06	26.54	26.50	-3.21%	14,913,875
Mar 19, 2026	26.50	27.49	26.11	27.42	27.38	-5.28%	18,704,635
Mar 18, 2026	29.91	29.91	28.43	28.95	28.91	-6.61%	11,773,157
Mar 17, 2026	31.38	31.95	30.67	31.00	30.96	-0.16%	7,793,182
Mar 16, 2026	30.27	31.59	30.24	31.05	31.01	1.57%	9,862,384
Mar 13, 2026	32.09	32.25	30.36	30.57	30.53	-6.00%	12,235,364
Mar 12, 2026	32.87	33.19	31.90	32.52	32.47	-0.12%	10,200,877
Mar 11, 2026	32.21	32.75	31.36	32.56	32.51	-0.58%	8,347,970
Mar 10, 2026	33.01	33.36	32.58	32.79	32.70	0.83%	10,981,095
Mar 9, 2026	31.46	32.57	30.65	32.52	32.43	-0.09%	12,518,807
Mar 6, 2026	31.94	32.81	31.66	32.55	32.46	-0.58%	10,573,973
Mar 5, 2026	33.22	33.31	31.93	32.74	32.65	-3.62%	13,033,168
Mar 4, 2026	34.54	34.58	33.47	33.97	33.88	0.50%	7,201,989
Mar 3, 2026	34.97	34.98	32.46	33.80	33.71	-8.13%	14,095,477
Mar 2, 2026	37.61	37.78	35.78	36.79	36.69	-0.54%	13,079,664
Feb 27, 2026	37.02	37.34	36.69	36.99	36.89	0.63%	10,839,143
Feb 26, 2026	35.61	36.78	35.08	36.76	36.66	2.00%	8,812,474
Feb 25, 2026	36.40	36.49	35.78	36.04	35.95	-0.06%	7,956,470
Feb 24, 2026	34.50	36.37	34.27	36.06	35.97	1.49%	9,676,443
Feb 23, 2026	34.15	35.55	34.07	35.53	35.44	6.22%	16,294,446
Feb 20, 2026	33.63	34.00	32.36	33.45	33.36	-	18,573,899
Feb 19, 2026	33.95	34.30	33.24	33.45	33.36	-3.21%	15,142,031
Feb 18, 2026	34.02	35.00	33.72	34.56	34.47	2.98%	12,793,141
Feb 17, 2026	33.11	33.78	32.37	33.56	33.47	-2.44%	11,718,522
Feb 13, 2026	33.04	34.56	32.74	34.40	34.31	6.30%	11,158,930
Feb 12, 2026	34.30	34.75	32.36	32.36	32.28	-7.06%	14,596,092
Feb 11, 2026	35.24	35.46	33.86	34.82	34.73	1.49%	9,851,427
Feb 10, 2026	33.91	34.38	33.71	34.31	34.22	1.12%	7,012,997
Feb 9, 2026	32.65	34.10	32.62	33.93	33.84	5.73%	8,984,130
Feb 6, 2026	32.21	32.90	32.01	32.09	32.01	2.69%	11,889,497
Feb 5, 2026	31.94	32.80	31.03	31.25	31.17	-5.25%	14,526,255
Feb 4, 2026	34.07	34.14	31.49	32.98	32.89	-0.96%	17,437,649
Feb 3, 2026	33.55	33.68	32.22	33.30	33.21	5.45%	17,830,762