Kinross Gold Corporation (KGC)
11.13
0.39 (3.63%)
At close: Mar 04, 2025, 2:11 PM
KGC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 10.97 | 11.13 | 10.70 | 10.74 | 0.02 | 0.19% | 22,329,295 |
| Feb 28, 2025 | 10.43 | 10.73 | 10.32 | 10.72 | 0.10 | 0.94% | 20,076,150 |
| Feb 27, 2025 | 10.91 | 11.02 | 10.57 | 10.62 | -0.46 | -4.15% | 21,712,600 |
| Feb 26, 2025 | 10.72 | 11.08 | 10.65 | 11.08 | 0.28 | 2.59% | 27,479,006 |
| Feb 25, 2025 | 10.91 | 10.97 | 10.48 | 10.80 | -0.25 | -2.26% | 18,726,200 |
| Feb 24, 2025 | 11.05 | 11.15 | 10.80 | 11.05 | 0.08 | 0.73% | 24,560,500 |
| Feb 21, 2025 | 11.45 | 11.45 | 10.95 | 10.97 | -0.57 | -4.94% | 25,148,500 |
| Feb 20, 2025 | 11.36 | 11.74 | 11.34 | 11.54 | 0.20 | 1.76% | 22,082,727 |
| Feb 19, 2025 | 11.28 | 11.47 | 11.19 | 11.34 | 0.05 | 0.44% | 20,814,537 |
| Feb 18, 2025 | 11.54 | 11.54 | 11.14 | 11.29 | 0.02 | 0.18% | 35,350,500 |
| Feb 14, 2025 | 11.41 | 11.42 | 11.18 | 11.27 | -0.14 | -1.23% | 22,321,342 |
| Feb 13, 2025 | 11.91 | 11.92 | 11.31 | 11.41 | -0.74 | -6.09% | 36,544,937 |
| Feb 12, 2025 | 11.85 | 12.27 | 11.84 | 12.15 | 0.09 | 0.75% | 21,886,417 |
| Feb 11, 2025 | 11.93 | 12.24 | 11.84 | 12.06 | -0.06 | -0.50% | 22,566,418 |
| Feb 10, 2025 | 12.18 | 12.29 | 11.99 | 12.12 | 0.25 | 2.11% | 24,918,126 |
| Feb 7, 2025 | 12.01 | 12.05 | 11.80 | 11.87 | -0.04 | -0.34% | 17,239,200 |
| Feb 6, 2025 | 11.81 | 11.94 | 11.68 | 11.91 | 0.03 | 0.25% | 23,162,700 |
| Feb 5, 2025 | 11.56 | 12.02 | 11.56 | 11.88 | 0.41 | 3.57% | 24,447,300 |
| Feb 4, 2025 | 11.63 | 11.67 | 11.40 | 11.47 | 0.02 | 0.17% | 22,673,800 |
| Feb 3, 2025 | 11.34 | 11.68 | 11.27 | 11.45 | 0.17 | 1.51% | 21,599,900 |
| Jan 31, 2025 | 11.54 | 11.63 | 11.26 | 11.28 | -0.21 | -1.83% | 20,414,500 |
| Jan 30, 2025 | 11.40 | 11.67 | 11.34 | 11.49 | 0.37 | 3.33% | 24,737,100 |
| Jan 29, 2025 | 10.92 | 11.31 | 10.88 | 11.12 | 0.25 | 2.30% | 23,639,000 |
| Jan 28, 2025 | 10.64 | 10.95 | 10.53 | 10.87 | 0.25 | 2.35% | 23,818,700 |
| Jan 27, 2025 | 10.56 | 10.72 | 10.32 | 10.62 | -0.07 | -0.65% | 25,994,200 |
| Jan 24, 2025 | 10.70 | 10.80 | 10.57 | 10.69 | 0.18 | 1.71% | 18,417,818 |
| Jan 23, 2025 | 10.56 | 10.56 | 10.28 | 10.51 | -0.13 | -1.22% | 22,262,281 |
| Jan 22, 2025 | 10.74 | 10.79 | 10.49 | 10.64 | 0.00 | 0.00% | 15,548,400 |
| Jan 21, 2025 | 10.48 | 10.80 | 10.48 | 10.64 | 0.33 | 3.20% | 15,187,700 |
| Jan 17, 2025 | 10.16 | 10.41 | 10.06 | 10.31 | 0.08 | 0.78% | 21,221,317 |
| Jan 16, 2025 | 10.72 | 10.75 | 10.21 | 10.23 | -0.43 | -4.03% | 24,888,618 |
| Jan 15, 2025 | 10.80 | 10.81 | 10.45 | 10.66 | 0.06 | 0.57% | 20,197,000 |
| Jan 14, 2025 | 10.12 | 10.60 | 10.10 | 10.60 | 0.54 | 5.37% | 19,645,538 |
| Jan 13, 2025 | 10.22 | 10.28 | 10.01 | 10.06 | -0.38 | -3.64% | 18,296,518 |
| Jan 10, 2025 | 10.64 | 10.77 | 10.32 | 10.44 | 0.06 | 0.58% | 28,591,146 |
| Jan 8, 2025 | 9.93 | 10.42 | 9.83 | 10.38 | 0.48 | 4.85% | 28,754,639 |
| Jan 7, 2025 | 9.90 | 10.15 | 9.81 | 9.90 | 0.21 | 2.17% | 19,842,700 |
| Jan 6, 2025 | 9.79 | 9.93 | 9.64 | 9.69 | -0.09 | -0.92% | 20,271,497 |
| Jan 3, 2025 | 9.85 | 9.92 | 9.73 | 9.78 | -0.10 | -1.01% | 18,003,482 |
| Jan 2, 2025 | 9.38 | 9.91 | 9.36 | 9.88 | 0.61 | 6.58% | 20,391,406 |
| Dec 31, 2024 | 9.18 | 9.31 | 9.13 | 9.27 | 0.10 | 1.09% | 10,979,900 |
| Dec 30, 2024 | 9.20 | 9.24 | 9.04 | 9.17 | -0.14 | -1.50% | 12,839,823 |
| Dec 27, 2024 | 9.20 | 9.37 | 9.19 | 9.31 | -0.07 | -0.75% | 10,647,500 |
| Dec 26, 2024 | 9.45 | 9.46 | 9.37 | 9.38 | -0.05 | -0.53% | 6,789,600 |
| Dec 24, 2024 | 9.37 | 9.45 | 9.25 | 9.43 | 0.10 | 1.07% | 10,183,400 |
| Dec 23, 2024 | 9.18 | 9.39 | 9.12 | 9.33 | 0.08 | 0.86% | 18,926,000 |
| Dec 20, 2024 | 9.17 | 9.34 | 9.08 | 9.25 | 0.18 | 1.98% | 25,658,419 |
| Dec 19, 2024 | 9.08 | 9.24 | 9.03 | 9.07 | 0.04 | 0.44% | 17,242,932 |
| Dec 18, 2024 | 9.57 | 9.58 | 8.99 | 9.03 | -0.54 | -5.64% | 19,841,516 |
| Dec 17, 2024 | 9.55 | 9.66 | 9.48 | 9.57 | -0.19 | -1.95% | 18,130,015 |