Skip to main content
Kinross Gold Corporation (KGC)
NYSE: KGC · Real-Time Price · USD
19.33
+0.44 (2.33%)
At close: Aug 15, 2025, 4:00 PM
19.35
+0.02 (0.10%)
After-hours: Aug 15, 2025, 7:56 PM EDT

Kinross Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202518.9519.4018.7419.3319.332.33%17,964,396
Aug 14, 202519.0119.2018.8318.8918.89-0.84%16,678,257
Aug 13, 202519.4319.4518.9619.0519.05-1.45%20,957,369
Aug 12, 202519.1719.3818.9319.3319.331.15%20,336,507
Aug 11, 202518.5519.2318.4519.1119.110.68%18,220,344
Aug 8, 202518.9619.2518.8418.9818.981.12%17,505,781
Aug 7, 202518.9319.0518.7218.7718.770.32%18,363,257
Aug 6, 202518.2018.7418.0918.7118.713.03%23,022,961
Aug 5, 202517.0018.1916.9818.1618.165.21%28,253,964
Aug 4, 202516.4217.2916.3517.2617.266.48%15,097,459
Aug 1, 202516.3716.4715.9316.2116.211.31%19,015,890
Jul 31, 202515.9116.4215.7816.0016.003.76%22,573,327
Jul 30, 202515.8816.0015.3715.4215.42-3.69%27,412,318
Jul 29, 202515.7316.0415.6416.0116.011.91%18,451,516
Jul 28, 202515.9616.0015.4815.7115.71-2.36%17,960,530
Jul 25, 202515.6916.1515.6916.0916.091.58%28,109,449
Jul 24, 202515.9716.1615.7515.8415.84-2.04%14,793,735
Jul 23, 202516.3016.5116.1116.1716.17-1.40%19,178,591
Jul 22, 202516.0416.5215.9216.4016.403.02%22,147,287
Jul 21, 202515.6116.1915.5615.9215.923.85%16,020,716
Jul 18, 202515.5715.5915.2915.3315.33-0.65%14,168,082
Jul 17, 202515.3215.5015.1015.4315.43-0.84%13,429,974
Jul 16, 202515.4715.6815.2615.5615.560.97%14,030,509
Jul 15, 202515.6315.6515.1215.4115.41-1.15%14,545,499
Jul 14, 202515.5015.8315.4715.5915.590.26%12,530,840
Jul 11, 202515.4415.6315.3615.5515.551.37%14,546,821
Jul 10, 202515.4015.4315.0415.3415.340.13%11,819,710
Jul 9, 202515.2015.4015.0515.3215.320.86%13,577,627
Jul 8, 202516.0716.1015.0915.1915.19-5.36%23,843,949
Jul 7, 202515.6516.0915.5116.0516.051.20%13,859,487
Jul 3, 202515.5115.9215.4315.8615.861.86%12,114,985
Jul 2, 202515.5715.7115.4015.5715.570.26%14,852,763
Jul 1, 202515.8715.9515.4615.5315.53-0.64%13,928,438
Jun 30, 202514.9215.6414.8715.6315.635.11%19,774,803
Jun 27, 202515.3015.3714.7114.8714.87-6.18%27,250,108
Jun 26, 202515.5015.8615.4815.8515.853.53%21,825,824
Jun 25, 202515.2615.4615.1815.3115.31-12,158,575
Jun 24, 202515.2915.4415.0015.3115.31-2.48%21,314,033
Jun 23, 202515.4616.0415.4615.7015.701.42%15,779,040
Jun 20, 202515.3315.6515.2915.4815.48-0.26%23,091,599
Jun 18, 202515.5815.7915.4715.5215.52-0.58%22,056,842
Jun 17, 202515.6115.6915.4315.6115.610.19%23,478,049
Jun 16, 202515.6915.8315.5115.5815.58-1.33%24,812,819
Jun 13, 202515.8015.8815.5615.7915.791.67%21,363,782
Jun 12, 202515.4715.7215.4215.5315.531.77%23,117,963
Jun 11, 202514.9315.2714.8315.2615.263.04%22,890,895
Jun 10, 202515.1315.2014.7114.8114.81-1.79%18,802,741
Jun 9, 202515.0915.2214.8715.0815.08-0.07%20,402,965
Jun 6, 202515.4615.5715.0215.0915.09-2.39%22,397,419
Jun 5, 202515.7315.9615.2815.4615.46-0.06%23,441,719