Kinross Gold Corporation (KGC)
NYSE: KGC
· Real-Time Price · USD
18.91
-0.14 (-0.73%)
At close: Aug 14, 2025, 3:59 PM
18.90
-0.04%
After-hours: Aug 14, 2025, 07:36 PM EDT
KGC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 19.01 | 19.20 | 18.83 | 18.89 | 18.89 | -0.84% | 13,833,192 |
| Aug 13, 2025 | 19.43 | 19.45 | 18.96 | 19.05 | 19.05 | -1.45% | 20,957,400 |
| Aug 12, 2025 | 19.17 | 19.38 | 18.93 | 19.33 | 19.33 | 1.15% | 20,336,507 |
| Aug 11, 2025 | 18.55 | 19.23 | 18.45 | 19.11 | 19.11 | 0.68% | 18,220,344 |
| Aug 8, 2025 | 18.95 | 19.25 | 18.84 | 18.98 | 18.98 | 1.12% | 17,505,800 |
| Aug 7, 2025 | 18.93 | 19.05 | 18.72 | 18.77 | 18.77 | 0.32% | 18,363,300 |
| Aug 6, 2025 | 18.20 | 18.74 | 18.09 | 18.71 | 18.71 | 3.03% | 23,023,000 |
| Aug 5, 2025 | 17.00 | 18.19 | 16.98 | 18.16 | 18.16 | 5.21% | 28,254,000 |
| Aug 4, 2025 | 16.42 | 17.29 | 16.35 | 17.26 | 17.26 | 6.48% | 15,097,500 |
| Aug 1, 2025 | 16.37 | 16.47 | 15.93 | 16.21 | 16.21 | 1.31% | 19,015,900 |
| Jul 31, 2025 | 15.91 | 16.42 | 15.78 | 16.00 | 16.00 | 3.76% | 22,573,327 |
| Jul 30, 2025 | 15.88 | 16.00 | 15.37 | 15.42 | 15.42 | -3.69% | 27,412,318 |
| Jul 29, 2025 | 15.73 | 16.04 | 15.64 | 16.01 | 16.01 | 1.91% | 18,451,516 |
| Jul 28, 2025 | 15.96 | 16.00 | 15.48 | 15.71 | 15.71 | -2.36% | 17,960,530 |
| Jul 25, 2025 | 15.69 | 16.15 | 15.69 | 16.09 | 16.09 | 1.58% | 28,109,449 |
| Jul 24, 2025 | 15.97 | 16.16 | 15.75 | 15.84 | 15.84 | -2.04% | 14,793,735 |
| Jul 23, 2025 | 16.30 | 16.51 | 16.11 | 16.17 | 16.17 | -1.40% | 19,178,600 |
| Jul 22, 2025 | 16.04 | 16.52 | 15.92 | 16.40 | 16.40 | 3.02% | 22,147,300 |
| Jul 21, 2025 | 15.61 | 16.19 | 15.56 | 15.92 | 15.92 | 3.85% | 16,020,716 |
| Jul 18, 2025 | 15.57 | 15.59 | 15.29 | 15.33 | 15.33 | -0.65% | 14,168,100 |