Kinross Gold Corporation (KGC)
NYSE: KGC
· Real-Time Price · USD
24.11
0.47 (1.99%)
At close: Sep 26, 2025, 3:59 PM
24.06
-0.21%
After-hours: Sep 26, 2025, 07:56 PM EDT
KGC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 23.71 | 24.12 | 23.60 | 24.11 | 24.11 | 1.99% | 22,803,213 |
| Sep 25, 2025 | 23.43 | 23.82 | 23.21 | 23.64 | 23.64 | 1.42% | 24,998,400 |
| Sep 24, 2025 | 24.55 | 24.59 | 23.28 | 23.31 | 23.31 | -4.78% | 21,431,418 |
| Sep 23, 2025 | 24.51 | 24.91 | 24.30 | 24.48 | 24.48 | 1.03% | 19,494,936 |
| Sep 22, 2025 | 24.00 | 24.29 | 23.53 | 24.23 | 24.23 | 3.15% | 24,979,000 |
| Sep 19, 2025 | 22.50 | 23.64 | 22.41 | 23.49 | 23.49 | 5.53% | 29,879,300 |
| Sep 18, 2025 | 22.29 | 22.35 | 21.94 | 22.26 | 22.26 | -0.89% | 14,341,100 |
| Sep 17, 2025 | 22.42 | 22.82 | 22.28 | 22.46 | 22.46 | -1.23% | 13,246,800 |
| Sep 16, 2025 | 23.31 | 23.37 | 22.71 | 22.74 | 22.74 | -2.24% | 11,727,526 |
| Sep 15, 2025 | 23.25 | 23.42 | 23.01 | 23.26 | 23.26 | -0.09% | 13,960,631 |
| Sep 12, 2025 | 23.43 | 23.65 | 23.19 | 23.28 | 23.28 | 0.09% | 11,887,700 |
| Sep 11, 2025 | 22.81 | 23.30 | 22.73 | 23.26 | 23.26 | 1.39% | 12,476,500 |
| Sep 10, 2025 | 22.55 | 22.99 | 22.55 | 22.94 | 22.94 | 2.55% | 15,285,700 |
| Sep 9, 2025 | 22.70 | 22.85 | 22.22 | 22.37 | 22.37 | -0.71% | 15,300,000 |
| Sep 8, 2025 | 22.50 | 22.70 | 22.28 | 22.53 | 22.53 | 1.90% | 18,362,441 |
| Sep 5, 2025 | 21.85 | 22.22 | 21.61 | 22.11 | 22.11 | 2.89% | 17,605,700 |
| Sep 4, 2025 | 21.58 | 22.03 | 21.49 | 21.49 | 21.49 | -1.51% | 16,623,800 |
| Sep 3, 2025 | 21.67 | 21.97 | 21.52 | 21.82 | 21.82 | 1.68% | 21,288,600 |
| Sep 2, 2025 | 21.34 | 21.51 | 20.83 | 21.46 | 21.46 | 2.68% | 32,164,500 |
| Aug 29, 2025 | 20.19 | 20.97 | 20.19 | 20.90 | 20.90 | 3.36% | 18,169,216 |