Kinross Gold Corporation (KGC)
NYSE: KGC
· Real-Time Price · USD
22.13
0.64 (2.98%)
At close: Sep 05, 2025, 3:59 PM
22.15
0.11%
After-hours: Sep 05, 2025, 07:52 PM EDT
KGC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 21.85 | 22.22 | 21.61 | 22.11 | 22.11 | 2.89% | 17,451,407 |
| 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 |
| Aug 28, 2025 | 20.22 | 20.40 | 20.07 | 20.22 | 20.22 | 0.05% | 11,746,300 |
| Aug 27, 2025 | 20.12 | 20.24 | 19.87 | 20.21 | 20.21 | -0.10% | 12,186,524 |
| Aug 26, 2025 | 19.81 | 20.26 | 19.77 | 20.23 | 20.23 | 2.59% | 14,002,500 |
| Aug 25, 2025 | 19.66 | 19.82 | 19.62 | 19.72 | 19.72 | 0.61% | 14,901,600 |
| Aug 22, 2025 | 19.30 | 19.81 | 19.19 | 19.60 | 19.60 | 0.46% | 12,862,625 |
| Aug 21, 2025 | 19.09 | 19.55 | 19.07 | 19.51 | 19.51 | 2.25% | 15,918,142 |
| Aug 20, 2025 | 18.89 | 19.14 | 18.74 | 19.08 | 19.05 | 2.03% | 18,240,838 |
| Aug 19, 2025 | 19.27 | 19.30 | 18.65 | 18.70 | 18.67 | -3.51% | 16,389,548 |
| Aug 18, 2025 | 19.43 | 19.52 | 19.16 | 19.38 | 19.35 | 0.26% | 16,600,400 |
| Aug 15, 2025 | 18.95 | 19.40 | 18.74 | 19.33 | 19.30 | 2.33% | 18,026,600 |
| Aug 14, 2025 | 19.01 | 19.20 | 18.83 | 18.89 | 18.86 | -0.84% | 16,678,300 |
| Aug 13, 2025 | 19.43 | 19.45 | 18.96 | 19.05 | 19.02 | -1.45% | 20,957,400 |
| Aug 12, 2025 | 19.17 | 19.38 | 18.93 | 19.33 | 19.30 | 1.15% | 20,336,507 |
| Aug 11, 2025 | 18.55 | 19.23 | 18.45 | 19.11 | 19.08 | 0.68% | 18,220,344 |
| Aug 8, 2025 | 18.95 | 19.25 | 18.84 | 18.98 | 18.95 | 1.12% | 17,505,800 |