Kinross Gold Corporation - KGC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	33.17	33.37	33.37	33.92	33.14	8.2M
January 12, 2026	32.16	32.94	32.94	33.1	32.1	11.36M
January 09, 2026	31.19	31.24	31.24	31.65	30.87	6.91M
January 08, 2026	29.89	30.9	30.9	30.94	29.77	7.42M
January 07, 2026	29.7	30.54	30.54	30.6	28.93	8.25M
January 06, 2026	29.47	30.39	30.39	30.43	29.4	6.72M
January 05, 2026	28.7	29.12	29.12	30.08	28.58	7.93M
January 02, 2026	28.58	28.3	28.3	28.63	27.25	7.59M
December 31, 2025	28.4	28.16	28.16	28.72	28.02	4.34M
December 30, 2025	28.83	28.61	28.61	28.98	28.41	6.21M
December 29, 2025	28.29	28.21	28.21	28.71	27.53	9.13M
December 26, 2025	29.68	29.7	29.7	29.9	29.3	4.46M
December 24, 2025	29.43	29.27	29.27	29.45	28.84	2.72M
December 23, 2025	29.59	29.45	29.45	29.78	29.04	5.32M
December 22, 2025	29.45	29.35	29.35	29.8	28.88	7.48M
December 19, 2025	27.93	28.59	28.59	28.88	27.93	13.89M
December 18, 2025	27.75	27.99	27.99	28.3	27.54	8.28M
December 17, 2025	28.22	27.94	27.94	28.29	27.45	7.68M
December 16, 2025	28.22	27.81	27.81	28.48	27.46	6.08M
December 15, 2025	28.47	28.16	28.16	28.71	27.89	7.22M
December 12, 2025	29.17	27.92	27.92	29.23	27.41	11.15M
December 11, 2025	27.32	28.55	28.55	28.97	27.2	8.81M
December 10, 2025	26.9	27.26	27.26	27.37	26.49	9.66M
December 09, 2025	26.6	26.91	26.91	27.07	26.33	7.91M
December 08, 2025	27.3	26.46	26.46	27.5	26.45	7.57M
December 05, 2025	27.61	27.28	27.28	28.11	27.04	7.12M
December 04, 2025	26.97	27.34	27.34	27.41	26.7	5.97M
December 03, 2025	27.64	27.13	27.13	27.93	27.06	5.53M
December 02, 2025	28.12	27.49	27.49	28.39	26.88	9.56M
December 01, 2025	28.49	28.34	28.34	28.81	27.96	11.79M
November 28, 2025	27.91	28.11	28.11	28.33	27.61	5.58M
November 26, 2025	26.59	27.44	27.44	27.57	26.42	7.4M
November 25, 2025	25.84	26.09	26.09	26.49	25.73	8.22M
November 24, 2025	24.51	25.97	25.97	26.04	24.45	9.26M
November 21, 2025	24.07	24.39	24.39	24.64	23.82	7.54M
November 20, 2025	25.77	24.22	24.22	26.07	24.18	8.91M
November 19, 2025	25.86	25.56	25.56	26.3	25.3	7.58M
November 18, 2025	25.2	25.36	25.36	25.79	24.94	8.91M
November 17, 2025	25.26	24.94	24.94	25.64	24.82	7.93M
November 14, 2025	24.21	25.44	25.44	25.89	24.14	12.94M
November 13, 2025	26.12	25.51	25.51	26.17	25.37	9.76M
November 12, 2025	25.51	26.03	26.03	26.47	25.35	9.65M
November 11, 2025	25.55	25.35	25.35	25.56	24.85	9.11M
November 10, 2025	25.19	25.44	25.44	25.56	24.88	10.22M
November 07, 2025	23.9	24.33	24.33	24.34	23.56	8.56M
November 06, 2025	24.49	23.77	23.77	24.61	23.69	9.9M
November 05, 2025	23.25	24.07	24.07	24.27	23.25	14.86M
November 04, 2025	22.79	22.47	22.47	23.03	22.36	8.83M
November 03, 2025	23.22	23.4	23.4	23.47	23.02	6.63M
October 31, 2025	23.8	23.24	23.24	23.82	23.02	8.58M
October 30, 2025	23.1	23.84	23.84	23.92	22.98	8.94M
October 29, 2025	23.53	23.11	23.11	23.67	22.85	10.06M
October 28, 2025	22.24	23.07	23.07	23.18	22.24	9.58M
October 27, 2025	22.98	22.78	22.78	23.47	22.17	16.42M
October 24, 2025	23.42	23.94	23.94	24.25	23.37	8.67M
October 23, 2025	23.96	23.92	23.92	24.09	23.59	7.63M
October 22, 2025	22.15	23.56	23.56	23.65	22.01	12.99M
October 21, 2025	23.93	23.07	23.07	24.05	22.63	22.12M
October 20, 2025	25.83	25.93	25.93	26.01	25.34	9.3M
October 17, 2025	26.9	25.1	25.1	27	24.75	20.95M

Kinross Gold Corporation (KGC) NYSE