Kinross Gold Corporation (KGC) NYSE

31.51

-0.51(-1.59%)

Updated at April 02 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	30.13	31.51	31.51	31.89	30.13	8.95M
April 01, 2026	31.64	32.02	32.02	32.45	31.08	10.78M
March 31, 2026	29.32	30.52	30.52	30.57	29.32	11.19M
March 30, 2026	29.4	28.6	28.6	29.49	28.2	10.66M
March 27, 2026	27.69	28.74	28.74	29	27.57	9.8M
March 26, 2026	28.1	27.89	27.89	29.24	27.86	8.1M
March 25, 2026	29.64	29.03	29.03	29.64	28.83	9.53M
March 24, 2026	27.27	27.92	27.92	28.17	27.02	11.14M
March 23, 2026	26.54	27.81	27.81	28.15	26.46	17.57M
March 20, 2026	27.46	26.54	26.54	27.51	26.06	13.91M
March 19, 2026	26.5	27.42	27.42	27.49	26.11	17.46M
March 18, 2026	29.91	28.95	28.95	29.91	28.43	11.76M
March 17, 2026	31.38	31	31	31.95	30.67	7.64M
March 16, 2026	30.27	31.05	31.05	31.59	30.24	9.39M
March 13, 2026	32.09	30.57	30.57	32.25	30.36	10.57M
March 12, 2026	32.87	32.52	32.52	33.19	31.9	9.11M
March 11, 2026	32.21	32.56	32.56	32.75	31.36	8.2M
March 10, 2026	33.01	32.79	32.79	33.36	32.58	10.72M
March 09, 2026	31.46	32.52	32.52	32.57	30.65	12.52M
March 06, 2026	31.94	32.55	32.55	32.81	31.66	10.57M
March 05, 2026	33.22	32.74	32.74	33.31	31.93	13.03M
March 04, 2026	34.54	33.98	33.98	34.55	33.47	6.76M
March 03, 2026	34.97	33.8	33.8	34.98	32.46	13.59M
March 02, 2026	37.61	36.79	36.79	37.78	35.78	13.08M
February 27, 2026	37.02	36.99	36.99	37.34	36.69	10.84M
February 26, 2026	35.61	36.76	36.76	36.78	35.08	8.81M
February 25, 2026	36.4	36.04	36.04	36.49	35.78	7.96M
February 24, 2026	34.5	36.06	36.06	36.37	34.27	9.68M
February 23, 2026	34.15	35.53	35.53	35.55	34.07	16.29M
February 20, 2026	33.63	33.45	0	34	32.36	18.57M
February 19, 2026	33.95	33.45	0	34.3	33.24	15.14M
February 18, 2026	34.02	34.56	0	35	33.72	12.79M
February 17, 2026	33.11	33.56	0	33.78	32.37	11.72M
February 13, 2026	33.04	34.4	0	34.56	32.74	11.16M
February 12, 2026	34.3	32.36	0	34.75	32.35	14.6M
February 11, 2026	35.24	34.82	0	35.46	33.86	9.85M
February 10, 2026	33.91	34.31	0	34.38	33.71	7.01M
February 09, 2026	32.65	33.93	0	34.1	32.62	8.98M
February 06, 2026	32.21	32.09	0	32.9	32.01	11.89M
February 05, 2026	31.94	31.25	0	32.8	31.03	14.53M
February 04, 2026	34.07	32.98	0	34.14	31.49	17.44M
February 03, 2026	33.55	33.3	0	33.68	32.22	17.83M
February 02, 2026	30.95	31.58	0	32.62	30.83	13.7M
January 30, 2026	33.55	31.56	0	34.42	31.29	24.97M
January 29, 2026	38.63	36.6	0	38.72	35.6	23.84M
January 28, 2026	38.42	38.07	0	38.49	37.12	13.97M
January 27, 2026	38.1	37.87	0	38.57	36.78	11.09M
January 26, 2026	38.1	37.87	0	39.11	37.78	16.19M
January 23, 2026	36.92	37.16	0	37.6	36.4	7.96M
January 22, 2026	35.4	36.64	0	37.19	35.28	10.36M
January 21, 2026	37.52	35.32	0	37.6	35.16	18.76M
January 20, 2026	34.95	36.56	0	36.57	34.74	16.17M
January 16, 2026	33.25	33.66	0	33.72	32.52	8.65M
January 15, 2026	33.04	33.25	0	33.56	32.66	7.07M
January 14, 2026	34	33.29	0	34.02	32.95	9.08M
January 13, 2026	33.39	33.37	0	33.92	33.14	8.42M
January 12, 2026	32.16	32.94	0	33.1	32.1	11.36M
January 09, 2026	31.19	31.24	0	31.65	30.87	6.96M
January 08, 2026	29.89	30.9	0	30.94	29.77	7.42M
January 07, 2026	29.7	30.54	0	30.6	28.93	8.25M