Kinross Gold Corporation - KGC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	27.34	27.58	27.58	27.84	27.08	13.99M
October 15, 2025	25.79	26.9	26.9	27.45	25.72	12.12M
October 14, 2025	24.94	25.44	25.44	25.75	24.85	12.07M
October 13, 2025	25.08	25.51	25.51	25.52	24.89	9.76M
October 10, 2025	24.43	24.26	24.26	24.48	23.97	14.01M
October 09, 2025	25.27	24.28	24.28	25.37	23.99	15.61M
October 08, 2025	25.91	25.31	25.31	25.91	25.19	14.34M
October 07, 2025	25.47	25.26	25.26	25.47	24.96	11.74M
October 06, 2025	25.37	25.35	25.35	25.79	25.23	16.15M
October 03, 2025	25.01	25.03	25.03	25.22	24.81	12.53M
October 02, 2025	25.74	24.95	24.95	25.78	24.22	28.66M
October 01, 2025	24.98	25.45	25.45	25.58	24.96	24.36M
September 30, 2025	24.07	24.85	24.85	25.01	24.03	30.2M
September 29, 2025	24.68	24.37	24.37	24.88	24.32	26.28M
September 26, 2025	23.71	24.11	24.11	24.12	23.6	22.8M
September 25, 2025	23.43	23.64	23.64	23.82	23.21	24.64M
September 24, 2025	24.55	23.31	23.31	24.59	23.28	21.43M
September 23, 2025	24.51	24.48	24.48	24.91	24.3	18.45M
September 22, 2025	24	24.23	24.23	24.29	23.53	24.98M
September 19, 2025	22.5	23.47	23.47	23.64	22.42	15.21M
September 18, 2025	22.28	22.26	22.26	22.35	21.94	13.49M
September 17, 2025	22.42	22.46	22.46	22.82	22.28	12.98M
September 16, 2025	23.31	22.74	22.74	23.37	22.71	11.66M
September 15, 2025	23.25	23.26	23.26	23.42	23.01	13.96M
September 12, 2025	23.43	23.28	23.28	23.65	23.19	11.7M
September 11, 2025	22.81	23.26	23.26	23.3	22.73	12.28M
September 10, 2025	22.55	22.94	22.94	22.99	22.55	15.16M
September 09, 2025	22.7	22.37	22.37	22.85	22.22	15.03M
September 08, 2025	22.5	22.53	22.53	22.7	22.28	18.36M
September 05, 2025	21.85	22.11	22.11	22.22	21.61	17.45M
September 04, 2025	21.58	21.49	21.49	22.03	21.49	16.62M
September 03, 2025	21.67	21.82	21.82	21.97	21.52	20.78M
September 02, 2025	21.34	21.46	21.46	21.51	20.83	32.16M
August 29, 2025	20.19	20.9	20.9	20.97	20.19	18.17M
August 28, 2025	20.22	20.22	20.22	20.4	20.07	11.75M
August 27, 2025	20.12	20.21	20.21	20.24	19.87	11M
August 26, 2025	19.81	20.23	20.23	20.26	19.77	13.59M
August 25, 2025	19.66	19.72	19.72	19.82	19.62	14.9M
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

Kinross Gold Corporation (KGC) NYSE