Kinross Gold Corporation - KGC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	19.3	19.6	19.6	19.81	19.19	12.86M
August 21, 2025	19.09	19.51	19.51	19.55	19.07	15.92M
August 20, 2025	18.89	19.08	19.08	19.14	18.74	18.24M
August 19, 2025	19.27	18.7	18.7	19.3	18.65	16.39M
August 18, 2025	19.43	19.38	19.38	19.52	19.16	16.6M
August 15, 2025	18.95	19.33	19.33	19.4	18.74	18.03M
August 14, 2025	19.01	18.89	18.89	19.2	18.83	16.68M
August 13, 2025	19.43	19.05	19.05	19.45	18.96	20.78M
August 12, 2025	19.17	19.33	19.33	19.38	18.93	20.34M
August 11, 2025	18.55	19.11	19.11	19.23	18.45	18.22M
August 08, 2025	18.95	18.98	18.98	19.25	18.84	17.51M
August 07, 2025	18.93	18.77	18.77	19.05	18.72	18.36M
August 06, 2025	18.2	18.71	18.71	18.74	18.09	23.02M
August 05, 2025	17	18.16	18.16	18.19	16.98	28.25M
August 04, 2025	16.42	17.26	17.26	17.29	16.35	15.09M
August 01, 2025	16.37	16.21	16.21	16.47	15.93	19.02M
July 31, 2025	15.91	16	16	16.42	15.78	22.57M
July 30, 2025	15.88	15.42	15.42	16	15.37	26.45M
July 29, 2025	15.73	16.01	16.01	16.04	15.64	18.45M
July 28, 2025	15.96	15.71	15.71	16	15.48	17.96M
July 25, 2025	15.69	16.09	16.09	16.15	15.69	27.96M
July 24, 2025	15.97	15.84	15.84	16.16	15.75	14.79M
July 23, 2025	16.3	16.17	16.17	16.51	16.11	19.04M
July 22, 2025	16.04	16.4	16.4	16.52	15.92	21.13M
July 21, 2025	15.61	15.92	15.92	16.19	15.56	16.02M
July 18, 2025	15.57	15.33	15.33	15.59	15.29	14.17M
July 17, 2025	15.32	15.43	15.43	15.5	15.1	13.43M
July 16, 2025	15.47	15.56	15.56	15.68	15.26	14.03M
July 15, 2025	15.63	15.41	15.41	15.65	15.12	14.39M
July 14, 2025	15.5	15.59	15.59	15.83	15.47	12.53M
July 11, 2025	15.44	15.55	15.55	15.63	15.36	14.55M
July 10, 2025	15.4	15.34	15.34	15.43	15.04	11.77M
July 09, 2025	15.22	15.32	15.32	15.4	15.06	13.25M
July 08, 2025	16.07	15.19	15.19	16.07	15.1	22.6M
July 07, 2025	15.65	16.05	16.05	16.09	15.51	13.56M
July 03, 2025	15.51	15.81	15.81	15.92	15.43	12.06M
July 02, 2025	15.57	15.57	15.57	15.71	15.4	14.85M
July 01, 2025	15.87	15.53	15.53	15.95	15.46	13.93M
June 30, 2025	14.92	15.63	15.63	15.64	14.87	19.77M
June 27, 2025	15.3	14.87	14.87	15.37	14.71	26.43M
June 26, 2025	15.5	15.85	15.85	15.86	15.48	21.83M
June 25, 2025	15.26	15.31	15.31	15.46	15.18	12.16M
June 24, 2025	15.29	15.31	15.31	15.44	15	20.9M
June 23, 2025	15.46	15.7	15.7	16.04	15.46	14.49M
June 20, 2025	15.33	15.48	15.48	15.65	15.29	23.09M
June 18, 2025	15.58	15.52	15.52	15.79	15.47	21.85M
June 17, 2025	15.61	15.61	15.61	15.69	15.43	23.01M
June 16, 2025	15.69	15.58	15.58	15.83	15.51	24.81M
June 13, 2025	15.8	15.79	15.79	15.88	15.56	21.03M
June 12, 2025	15.55	15.53	15.53	15.72	15.42	20.69M
June 11, 2025	14.89	15.26	15.26	15.27	14.84	22.86M
June 10, 2025	15.13	14.81	14.81	15.2	14.71	17.97M
June 09, 2025	15.09	15.08	15.08	15.22	14.87	20.4M
June 06, 2025	15.46	15.09	15.09	15.57	15.02	21.85M
June 05, 2025	15.73	15.46	15.46	15.96	15.28	22.97M
June 04, 2025	15.6	15.47	15.47	15.66	15.43	17.34M
June 03, 2025	15.5	15.52	15.52	15.58	15.32	29.44M
June 02, 2025	15.11	15.71	15.71	15.82	15.1	25.9M
May 30, 2025	14.62	14.76	14.76	14.84	14.49	15.83M
May 29, 2025	14.81	14.66	14.66	14.92	14.64	17.81M

Kinross Gold Corporation (KGC) NYSE