Kinross Gold Corporation KGC
20.76 USD +0.05 (+0.24%)
Regular-session close
20.74 -0.02 -0.10%
After hours · Nov 13, 7:50 PM ET
20.65 Day range 21.01
19.93 52-week range 38.07
- YTD
- -26.28%
- 1 year
- -18.62%
KGC price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 20.70 | 21.01 | 20.65 | 20.76 | +0.05 | +0.24% | 6,555,585 |
| Nov 12, 2026 | 20.76 | 21.11 | 20.60 | 20.71 | -0.76 | -3.54% | 13,607,000 |
| Nov 11, 2026 | 21.50 | 21.64 | 21.23 | 21.47 | -0.06 | -0.28% | 6,652,500 |
| Nov 10, 2026 | 22.03 | 22.22 | 21.46 | 21.53 | -1.32 | -5.78% | 7,475,600 |
| Nov 9, 2026 | 23.03 | 23.28 | 22.68 | 22.85 | +0.61 | +2.74% | 8,833,700 |
| Nov 6, 2026 | 21.22 | 22.24 | 21.02 | 22.24 | +0.65 | +3.01% | 8,426,900 |
| Nov 5, 2026 | 21.96 | 22.30 | 20.85 | 21.59 | +0.17 | +0.79% | 12,685,800 |
| Nov 4, 2026 | 21.07 | 21.64 | 20.92 | 21.42 | +1.49 | +7.48% | 16,615,200 |
| Nov 3, 2026 | 20.47 | 20.57 | 19.76 | 19.93 | -0.63 | -3.06% | 9,941,300 |
| Nov 2, 2026 | 20.52 | 21.14 | 20.46 | 20.56 | +0.43 | +2.14% | 8,980,500 |
| Oct 30, 2026 | 20.74 | 20.75 | 19.70 | 20.13 | -1.47 | -6.81% | 12,963,800 |
| Oct 29, 2026 | 21.45 | 21.89 | 21.18 | 21.60 | -1.38 | -6.01% | 14,226,700 |
| Oct 28, 2026 | 22.89 | 23.05 | 22.44 | 22.98 | -0.02 | -0.09% | 10,522,500 |
| Oct 27, 2026 | 22.52 | 23.04 | 22.38 | 23.00 | +0.60 | +2.68% | 4,494,800 |
| Oct 26, 2026 | 22.50 | 22.54 | 21.82 | 22.40 | +0.06 | +0.27% | 5,608,100 |
| Oct 23, 2026 | 22.49 | 22.63 | 21.83 | 22.34 | -0.34 | -1.50% | 5,698,400 |
| Oct 22, 2026 | 22.93 | 23.04 | 22.54 | 22.68 | -1.14 | -4.79% | 7,906,000 |
| Oct 21, 2026 | 23.89 | 24.03 | 23.48 | 23.82 | +0.18 | +0.76% | 5,253,800 |
| Oct 20, 2026 | 23.37 | 24.15 | 23.22 | 23.64 | -0.01 | -0.04% | 4,538,400 |
| Oct 19, 2026 | 23.89 | 24.09 | 23.61 | 23.65 | -0.37 | -1.54% | 4,167,700 |
| Oct 16, 2026 | 23.81 | 24.42 | 23.69 | 24.02 | +0.17 | +0.71% | 6,715,800 |
| Oct 15, 2026 | 22.60 | 23.87 | 22.38 | 23.85 | +1.61 | +7.24% | 8,798,000 |
| Oct 14, 2026 | 22.78 | 22.87 | 21.90 | 22.24 | -1.20 | -5.12% | 10,366,000 |
| Oct 13, 2026 | 23.68 | 23.80 | 23.13 | 23.44 | -0.11 | -0.47% | 5,395,200 |
| Oct 12, 2026 | 23.40 | 23.61 | 23.25 | 23.55 | -0.19 | -0.80% | 3,777,400 |
| Oct 9, 2026 | 23.83 | 23.97 | 23.61 | 23.74 | +0.40 | +1.71% | 5,978,000 |
| Oct 8, 2026 | 23.11 | 23.39 | 23.00 | 23.34 | +0.16 | +0.69% | 6,693,900 |
| Oct 7, 2026 | 23.05 | 23.35 | 22.82 | 23.18 | -0.63 | -2.65% | 6,677,500 |
| Oct 6, 2026 | 23.73 | 23.91 | 23.20 | 23.81 | +0.23 | +0.98% | 9,105,400 |
| Oct 5, 2026 | 24.10 | 24.13 | 23.49 | 23.58 | -0.48 | -2.00% | 10,749,000 |
| Oct 2, 2026 | 24.39 | 24.46 | 23.91 | 24.06 | 0.00 | 0.00% | 6,787,100 |
| Oct 1, 2026 | 24.12 | 24.27 | 23.76 | 24.06 | -0.02 | -0.08% | 6,703,200 |
| Sep 30, 2026 | 24.54 | 24.59 | 24.07 | 24.08 | -0.24 | -0.99% | 5,660,000 |
| Sep 29, 2026 | 24.43 | 24.49 | 23.98 | 24.32 | +0.21 | +0.87% | 6,601,700 |
| Sep 28, 2026 | 23.83 | 24.39 | 23.58 | 24.11 | -0.94 | -3.75% | 10,017,500 |
| Sep 25, 2026 | 24.33 | 25.15 | 24.27 | 25.05 | +0.63 | +2.58% | 10,234,900 |
| Sep 24, 2026 | 26.23 | 26.40 | 24.03 | 24.42 | -3.20 | -11.59% | 19,744,700 |
| Sep 23, 2026 | 27.86 | 27.95 | 27.29 | 27.62 | -1.08 | -3.76% | 7,254,000 |
| Sep 22, 2026 | 27.79 | 28.89 | 27.78 | 28.70 | +0.91 | +3.27% | 6,209,600 |
| Sep 21, 2026 | 28.20 | 28.27 | 27.43 | 27.79 | -0.29 | -1.03% | 5,340,700 |
| Sep 18, 2026 | 28.70 | 28.79 | 27.88 | 28.08 | -0.41 | -1.44% | 6,729,700 |
| Sep 17, 2026 | 28.78 | 28.83 | 28.23 | 28.49 | +0.67 | +2.41% | 5,301,100 |
| Sep 16, 2026 | 28.61 | 28.68 | 27.42 | 27.82 | -0.22 | -0.78% | 7,905,300 |
| Sep 15, 2026 | 28.29 | 28.34 | 27.70 | 28.04 | -0.14 | -0.50% | 4,370,300 |
| Sep 14, 2026 | 28.17 | 28.42 | 27.79 | 28.18 | -0.95 | -3.26% | 7,661,800 |
| Sep 11, 2026 | 29.42 | 29.90 | 28.83 | 29.13 | +0.20 | +0.69% | 9,056,100 |
| Sep 10, 2026 | 29.23 | 29.28 | 28.84 | 28.93 | -1.30 | -4.30% | 6,816,700 |
| Sep 9, 2026 | 30.77 | 31.36 | 30.02 | 30.23 | +0.08 | +0.27% | 5,686,300 |
| Sep 8, 2026 | 30.80 | 30.99 | 30.13 | 30.15 | -0.72 | -2.33% | 6,236,700 |
| Sep 4, 2026 | 30.88 | 31.31 | 30.66 | 30.87 | -0.72 | -2.28% | 5,275,200 |
| Sep 3, 2026 | 31.38 | 31.82 | 30.62 | 31.59 | +1.33 | +4.40% | 10,333,500 |
| Sep 2, 2026 | 30.17 | 30.81 | 29.82 | 30.26 | +0.83 | +2.82% | 7,203,500 |
| Sep 1, 2026 | 29.66 | 30.53 | 29.38 | 29.43 | -1.25 | -4.07% | 7,399,800 |
| Aug 31, 2026 | 31.16 | 31.22 | 30.21 | 30.68 | -0.59 | -1.89% | 7,647,500 |
| Aug 28, 2026 | 32.71 | 32.73 | 30.84 | 31.27 | -1.24 | -3.81% | 11,082,500 |
| Aug 27, 2026 | 32.32 | 32.76 | 31.87 | 32.51 | +0.19 | +0.59% | 8,349,700 |
| Aug 26, 2026 | 32.90 | 32.94 | 32.15 | 32.32 | -1.16 | -3.46% | 8,317,600 |
| Aug 25, 2026 | 32.32 | 33.48 | 32.20 | 33.48 | +0.50 | +1.52% | 9,089,400 |
| Aug 24, 2026 | 33.03 | 33.41 | 32.38 | 32.98 | +0.22 | +0.67% | 9,893,000 |
| Aug 21, 2026 | 32.17 | 32.92 | 32.08 | 32.76 | +1.33 | +4.23% | 12,845,700 |
| Aug 20, 2026 | 29.63 | 31.50 | 29.61 | 31.43 | +1.53 | +5.12% | 10,710,300 |
| Aug 19, 2026 | 28.37 | 30.10 | 28.22 | 29.90 | +2.78 | +10.25% | 12,447,500 |
| Aug 18, 2026 | 27.26 | 27.53 | 27.00 | 27.12 | -0.60 | -2.16% | 4,358,700 |
| Aug 17, 2026 | 27.54 | 28.05 | 27.36 | 27.72 | +0.41 | +1.50% | 4,612,600 |
| Aug 14, 2026 | 27.27 | 27.74 | 27.16 | 27.31 | +0.46 | +1.71% | 5,172,600 |
65 days, newest first. Daily bars as drawn on the KGC chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.