Kinross Gold Corporation - KGC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	33.63	33.45	33.45	34	32.36	18.57M
February 19, 2026	33.95	33.45	33.45	34.3	33.24	15.14M
February 18, 2026	34.02	34.45	34.45	34.99	33.72	11.9M
February 17, 2026	33.11	33.56	33.56	33.78	32.37	11.72M
February 13, 2026	33.04	34.4	34.4	34.56	32.74	11.16M
February 12, 2026	34.3	32.37	32.37	34.75	32.37	13.35M
February 11, 2026	35.24	34.82	34.82	35.46	33.86	9.85M
February 10, 2026	33.91	34.3	34.3	34.38	33.71	6.95M
February 09, 2026	32.65	33.93	33.93	34.1	32.62	8.98M
February 06, 2026	32.21	32.09	32.09	32.9	32.01	11.89M
February 05, 2026	31.94	31.25	31.25	32.8	31.03	14.53M
February 04, 2026	34.07	32.98	32.98	34.14	31.49	17.44M
February 03, 2026	33.55	33.3	33.3	33.68	32.22	17.83M
February 02, 2026	30.95	31.58	31.58	32.62	30.83	13.7M
January 30, 2026	33.55	31.56	31.56	34.42	31.29	24.78M
January 29, 2026	38.63	36.6	36.6	38.72	35.6	23.79M
January 28, 2026	38.23	38.06	38.06	38.49	37.13	13.24M
January 27, 2026	38.1	37.87	37.87	38.57	36.78	10.98M
January 26, 2026	38.1	37.87	37.87	39.11	37.78	16.19M
January 23, 2026	36.92	37.17	37.17	37.6	36.4	7.34M
January 22, 2026	35.4	36.64	36.64	37.19	35.28	10.36M
January 21, 2026	37.52	35.32	35.32	37.6	35.16	18.76M
January 20, 2026	34.95	36.56	36.56	36.57	34.74	16.17M
January 16, 2026	33.25	33.66	33.66	33.72	32.52	8.46M
January 15, 2026	33.04	33.25	33.25	33.56	32.66	7.07M
January 14, 2026	34	33.29	33.29	34.02	32.95	9.08M
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

Kinross Gold Corporation (KGC) NYSE