Kinross Gold Corporation KGC
NYSE
$23.44-0.11 (-0.47%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Showing the newest 90 of 250 daily rows. The CSV includes the full year.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-12 | $23.55 | -0.80% | $23.40 | $23.61 | $23.25 | 3.78M |
| 2026-10-09 | $23.74 | +1.71% | $23.83 | $23.97 | $23.61 | 5.98M |
| 2026-10-08 | $23.34 | +0.69% | $23.11 | $23.39 | $23.00 | 6.69M |
| 2026-10-07 | $23.18 | -2.65% | $23.05 | $23.35 | $22.82 | 6.68M |
| 2026-10-06 | $23.81 | +0.98% | $23.73 | $23.91 | $23.20 | 9.11M |
| 2026-10-05 | $23.58 | -2.00% | $24.10 | $24.13 | $23.49 | 10.75M |
| 2026-10-02 | $24.06 | 0.00% | $24.39 | $24.46 | $23.91 | 6.79M |
| 2026-10-01 | $24.06 | -0.08% | $24.12 | $24.27 | $23.76 | 6.70M |
| 2026-09-30 | $24.08 | -0.99% | $24.54 | $24.59 | $24.07 | 5.66M |
| 2026-09-29 | $24.32 | +0.87% | $24.43 | $24.49 | $23.98 | 6.60M |
| 2026-09-28 | $24.11 | -3.75% | $23.83 | $24.39 | $23.58 | 10.02M |
| 2026-09-25 | $25.05 | +2.58% | $24.33 | $25.15 | $24.27 | 10.23M |
| 2026-09-24 | $24.42 | -11.59% | $26.23 | $26.40 | $24.03 | 19.74M |
| 2026-09-23 | $27.62 | -3.76% | $27.86 | $27.95 | $27.29 | 7.25M |
| 2026-09-22 | $28.70 | +3.27% | $27.79 | $28.89 | $27.78 | 6.21M |
| 2026-09-21 | $27.79 | -1.03% | $28.20 | $28.27 | $27.43 | 5.34M |
| 2026-09-18 | $28.08 | -1.44% | $28.70 | $28.79 | $27.88 | 6.73M |
| 2026-09-17 | $28.49 | +2.41% | $28.78 | $28.83 | $28.23 | 5.30M |
| 2026-09-16 | $27.82 | -0.78% | $28.61 | $28.68 | $27.42 | 7.91M |
| 2026-09-15 | $28.04 | -0.50% | $28.29 | $28.34 | $27.70 | 4.37M |
| 2026-09-14 | $28.18 | -3.26% | $28.17 | $28.42 | $27.79 | 7.66M |
| 2026-09-11 | $29.13 | +0.69% | $29.42 | $29.90 | $28.83 | 9.06M |
| 2026-09-10 | $28.93 | -4.30% | $29.23 | $29.28 | $28.84 | 6.82M |
| 2026-09-09 | $30.23 | +0.27% | $30.77 | $31.36 | $30.02 | 5.69M |
| 2026-09-08 | $30.15 | -2.33% | $30.80 | $30.99 | $30.13 | 6.24M |
| 2026-09-04 | $30.87 | -2.28% | $30.88 | $31.31 | $30.66 | 5.28M |
| 2026-09-03 | $31.59 | +4.40% | $31.38 | $31.82 | $30.62 | 10.33M |
| 2026-09-02 | $30.26 | +2.82% | $30.17 | $30.81 | $29.82 | 7.20M |
| 2026-09-01 | $29.43 | -4.07% | $29.66 | $30.53 | $29.38 | 7.40M |
| 2026-08-31 | $30.68 | -1.89% | $31.16 | $31.22 | $30.21 | 7.65M |
| 2026-08-28 | $31.27 | -3.81% | $32.71 | $32.73 | $30.84 | 11.08M |
| 2026-08-27 | $32.51 | +0.59% | $32.32 | $32.76 | $31.87 | 8.35M |
| 2026-08-26 | $32.32 | -3.46% | $32.90 | $32.94 | $32.15 | 8.32M |
| 2026-08-25 | $33.48 | +1.52% | $32.32 | $33.48 | $32.20 | 9.09M |
| 2026-08-24 | $32.98 | +0.67% | $33.03 | $33.41 | $32.38 | 9.89M |
| 2026-08-21 | $32.76 | +4.23% | $32.17 | $32.92 | $32.08 | 12.85M |
| 2026-08-20 | $31.43 | +5.12% | $29.63 | $31.50 | $29.61 | 10.71M |
| 2026-08-19 | $29.90 | +10.25% | $28.37 | $30.10 | $28.22 | 12.45M |
| 2026-08-18 | $27.12 | -2.16% | $27.26 | $27.53 | $27.00 | 4.36M |
| 2026-08-17 | $27.72 | +1.50% | $27.54 | $28.05 | $27.36 | 4.61M |
| 2026-08-14 | $27.31 | +1.71% | $27.27 | $27.74 | $27.16 | 5.17M |
| 2026-08-13 | $26.85 | -2.29% | $27.17 | $27.30 | $26.54 | 8.42M |
| 2026-08-12 | $27.48 | +0.88% | $28.02 | $28.04 | $27.32 | 8.34M |
| 2026-08-11 | $27.24 | -0.58% | $27.49 | $27.66 | $27.00 | 9.15M |
| 2026-08-10 | $27.40 | -0.87% | $27.60 | $27.62 | $26.93 | 8.44M |
| 2026-08-07 | $27.64 | +7.88% | $27.20 | $27.65 | $27.02 | 14.12M |
| 2026-08-06 | $25.62 | -0.31% | $25.41 | $26.12 | $25.24 | 7.61M |
| 2026-08-05 | $25.70 | +8.90% | $25.00 | $25.85 | $24.94 | 14.45M |
| 2026-08-04 | $23.60 | +0.73% | $24.20 | $24.38 | $23.54 | 8.30M |
| 2026-08-03 | $23.43 | +1.43% | $22.96 | $23.49 | $22.77 | 5.12M |
| 2026-07-31 | $23.10 | -2.20% | $23.05 | $23.25 | $22.37 | 5.26M |
| 2026-07-30 | $23.62 | +1.77% | $23.73 | $23.84 | $22.69 | 11.50M |
| 2026-07-29 | $23.21 | -1.28% | $23.40 | $23.94 | $22.73 | 8.95M |
| 2026-07-28 | $23.51 | -1.71% | $23.52 | $23.77 | $23.12 | 5.58M |
| 2026-07-27 | $23.92 | +0.29% | $24.17 | $24.38 | $23.42 | 5.44M |
| 2026-07-24 | $23.85 | +0.76% | $23.89 | $24.26 | $23.62 | 5.38M |
| 2026-07-23 | $23.67 | -2.35% | $23.49 | $23.81 | $23.25 | 4.95M |
| 2026-07-22 | $24.24 | +3.55% | $23.98 | $24.70 | $23.94 | 6.48M |
| 2026-07-21 | $23.41 | +3.91% | $23.19 | $23.46 | $22.85 | 7.08M |
| 2026-07-20 | $22.53 | -0.18% | $22.57 | $22.81 | $22.39 | 8.66M |
| 2026-07-17 | $22.57 | -1.53% | $22.49 | $22.88 | $22.29 | 8.57M |
| 2026-07-16 | $22.92 | -3.13% | $23.09 | $23.30 | $22.73 | 7.79M |
| 2026-07-15 | $23.66 | -1.05% | $24.05 | $24.18 | $23.27 | 4.88M |
| 2026-07-14 | $23.91 | +1.83% | $24.29 | $24.63 | $23.77 | 7.28M |
| 2026-07-13 | $23.48 | -2.73% | $23.79 | $23.95 | $23.19 | 7.16M |
| 2026-07-10 | $24.14 | -0.25% | $23.96 | $24.24 | $23.73 | 7.75M |
| 2026-07-09 | $24.20 | +4.94% | $23.51 | $24.24 | $23.27 | 9.70M |
| 2026-07-08 | $23.06 | -3.43% | $23.30 | $23.53 | $22.58 | 11.39M |
| 2026-07-07 | $23.88 | -3.40% | $24.64 | $24.84 | $23.67 | 7.75M |
| 2026-07-06 | $24.72 | +0.04% | $24.81 | $25.12 | $24.26 | 7.80M |
| 2026-07-02 | $24.71 | +5.28% | $24.23 | $24.88 | $24.18 | 9.19M |
| 2026-07-01 | $23.47 | -0.64% | $23.46 | $24.45 | $23.33 | 5.55M |
| 2026-06-30 | $23.62 | -0.67% | $23.67 | $23.79 | $23.13 | 8.27M |
| 2026-06-29 | $23.78 | -1.98% | $23.85 | $23.95 | $23.45 | 7.36M |
| 2026-06-26 | $24.26 | +0.92% | $24.16 | $24.85 | $24.16 | 8.95M |
| 2026-06-25 | $24.04 | +1.43% | $24.41 | $24.49 | $23.78 | 7.61M |
| 2026-06-24 | $23.70 | -5.24% | $23.81 | $24.31 | $23.30 | 17.01M |
| 2026-06-23 | $25.01 | -4.90% | $25.20 | $25.65 | $24.92 | 12.80M |
| 2026-06-22 | $26.30 | -1.39% | $26.10 | $26.52 | $25.86 | 8.39M |
| 2026-06-18 | $26.67 | -2.24% | $27.42 | $27.93 | $26.30 | 8.08M |
| 2026-06-17 | $27.28 | -2.54% | $27.95 | $29.05 | $27.26 | 11.05M |
| 2026-06-16 | $27.99 | +2.38% | $27.66 | $28.18 | $27.31 | 6.31M |
| 2026-06-15 | $27.34 | +6.88% | $27.29 | $27.82 | $27.20 | 9.92M |
| 2026-06-12 | $25.58 | +2.90% | $25.20 | $25.66 | $24.67 | 9.28M |
| 2026-06-11 | $24.86 | +5.07% | $23.85 | $24.96 | $23.68 | 14.53M |
| 2026-06-10 | $23.66 | -6.37% | $24.36 | $24.97 | $23.52 | 13.76M |
| 2026-06-09 | $25.27 | -2.28% | $26.24 | $26.24 | $24.24 | 12.69M |
| 2026-06-08 | $25.86 | -1.37% | $26.46 | $26.52 | $25.65 | 9.78M |
| 2026-06-05 | $26.22 | -8.32% | $27.92 | $28.02 | $26.11 | 11.49M |
| 2026-06-04 | $28.60 | +1.53% | $28.56 | $29.12 | $28.38 | 5.16M |