Kinross Gold Corporation (KGC)
12.28
0.30 (2.50%)
At close: Apr 08, 2025, 11:27 AM
Kinross Gold Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2025 | 11.31 | 12.64 | 11.12 | 11.98 | 0.19 | 1.61% | 29,063,771 |
| Apr 4, 2025 | 12.18 | 12.25 | 11.36 | 11.79 | -0.90 | -7.09% | 36,497,157 |
| Apr 3, 2025 | 12.26 | 12.88 | 12.19 | 12.69 | -0.16 | -1.25% | 23,303,200 |
| Apr 2, 2025 | 12.67 | 12.85 | 12.42 | 12.85 | 0.25 | 1.98% | 15,754,921 |
| Apr 1, 2025 | 12.65 | 12.72 | 12.36 | 12.60 | -0.01 | -0.08% | 16,142,624 |
| Mar 31, 2025 | 12.58 | 12.70 | 12.22 | 12.61 | 0.12 | 0.96% | 17,999,911 |
| Mar 28, 2025 | 12.62 | 12.90 | 12.46 | 12.49 | -0.02 | -0.16% | 19,967,700 |
| Mar 27, 2025 | 12.36 | 12.61 | 12.24 | 12.51 | 0.31 | 2.54% | 15,509,000 |
| Mar 26, 2025 | 12.41 | 12.41 | 12.12 | 12.20 | -0.10 | -0.81% | 9,150,528 |
| Mar 25, 2025 | 12.38 | 12.59 | 12.22 | 12.30 | 0.10 | 0.82% | 14,340,200 |
| Mar 24, 2025 | 12.21 | 12.30 | 12.06 | 12.20 | 0.04 | 0.33% | 15,542,600 |
| Mar 21, 2025 | 12.16 | 12.20 | 11.95 | 12.16 | -0.16 | -1.30% | 15,992,142 |
| Mar 20, 2025 | 12.01 | 12.39 | 11.98 | 12.32 | 0.12 | 0.98% | 16,261,444 |
| Mar 19, 2025 | 12.08 | 12.27 | 11.93 | 12.20 | 0.18 | 1.50% | 16,725,100 |
| Mar 18, 2025 | 12.30 | 12.32 | 11.96 | 12.02 | 0.00 | 0.00% | 19,166,800 |
| Mar 17, 2025 | 11.70 | 12.02 | 11.69 | 12.02 | 0.39 | 3.35% | 20,205,224 |
| Mar 14, 2025 | 11.58 | 11.72 | 11.38 | 11.63 | 0.23 | 2.02% | 20,936,700 |
| Mar 13, 2025 | 11.25 | 11.61 | 11.14 | 11.40 | 0.27 | 2.43% | 22,010,000 |
| Mar 12, 2025 | 11.13 | 11.20 | 10.91 | 11.13 | -0.04 | -0.36% | 17,680,200 |
| Mar 11, 2025 | 10.76 | 11.28 | 10.71 | 11.17 | 0.61 | 5.78% | 24,378,900 |
| Mar 10, 2025 | 11.03 | 11.08 | 10.42 | 10.56 | -0.59 | -5.29% | 26,033,000 |
| Mar 7, 2025 | 11.21 | 11.57 | 10.93 | 11.15 | 0.01 | 0.09% | 18,573,015 |
| Mar 6, 2025 | 11.33 | 11.48 | 11.04 | 11.14 | -0.30 | -2.62% | 19,252,112 |
| Mar 5, 2025 | 11.18 | 11.52 | 11.06 | 11.44 | 0.31 | 2.79% | 31,981,405 |
| Mar 4, 2025 | 10.99 | 11.26 | 10.73 | 11.13 | 0.39 | 3.63% | 31,796,700 |
| Mar 3, 2025 | 10.97 | 11.13 | 10.70 | 10.74 | 0.02 | 0.19% | 22,333,323 |
| Feb 28, 2025 | 10.43 | 10.73 | 10.32 | 10.72 | 0.10 | 0.94% | 20,076,200 |
| 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 |