Kinross Gold Corporation - KGC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 02, 2025	14.41	14.07	14.07	14.45	13.87	14.87M
May 01, 2025	14.37	14.21	14.21	14.38	13.96	22.63M
April 30, 2025	14.47	14.76	14.76	14.81	14.41	20.39M
April 29, 2025	14.59	14.59	14.59	14.76	14.46	13.84M
April 28, 2025	14.5	14.78	14.78	14.8	14.37	20.36M
April 25, 2025	14.24	14.49	14.49	14.55	14.19	15.38M
April 24, 2025	14.54	14.67	14.67	14.67	14.17	18.92M
April 23, 2025	13.89	14.35	14.35	14.42	13.72	36.31M
April 22, 2025	15.06	14.73	14.73	15.17	14.02	21.34M
April 21, 2025	15.2	14.93	14.93	15.46	14.77	20.03M
April 17, 2025	14.9	14.8	14.8	15	14.66	19.61M
April 16, 2025	15.24	15.03	15.03	15.34	14.73	24.7M
April 15, 2025	14.5	14.65	14.65	14.66	14.32	15.51M
April 14, 2025	14.21	14.5	14.5	14.67	13.98	18.98M
April 11, 2025	14.3	14.38	14.38	14.6	14.2	24.18M
April 10, 2025	13.13	13.69	13.69	13.9	13.04	24.17M
April 09, 2025	12.4	13.02	13.02	13.18	12.37	24.88M
April 08, 2025	12.46	11.96	11.96	12.57	11.84	23.15M
April 07, 2025	11.31	11.98	11.98	12.64	11.12	29.73M
April 04, 2025	12.18	11.79	11.79	12.25	11.36	36.39M
April 03, 2025	12.26	12.69	12.69	12.88	12.19	23.3M
April 02, 2025	12.67	12.85	12.85	12.85	12.42	15.75M
April 01, 2025	12.65	12.6	12.6	12.72	12.36	16.14M
March 31, 2025	12.58	12.61	12.61	12.7	12.22	18M
March 28, 2025	12.62	12.49	12.49	12.9	12.46	19.97M
March 27, 2025	12.36	12.51	12.51	12.61	12.24	15.51M
March 26, 2025	12.41	12.2	12.2	12.41	12.12	9.15M
March 25, 2025	12.38	12.3	12.3	12.59	12.22	14.34M
March 24, 2025	12.21	12.2	12.2	12.3	12.06	15.54M
March 21, 2025	12.16	12.16	12.16	12.2	11.95	15.99M
March 20, 2025	12.01	12.32	12.32	12.39	11.98	16.26M
March 19, 2025	12.08	12.2	12.2	12.27	11.93	16.73M
March 18, 2025	12.3	12.02	12.02	12.32	11.96	19.17M
March 17, 2025	11.7	12.02	12.02	12.02	11.69	20.21M
March 14, 2025	11.58	11.63	11.63	11.72	11.38	20.85M
March 13, 2025	11.25	11.4	11.4	11.61	11.14	22.01M
March 12, 2025	11.13	11.13	11.13	11.2	10.91	17.4M
March 11, 2025	10.76	11.17	11.17	11.28	10.71	24.38M
March 10, 2025	11.03	10.56	10.56	11.08	10.42	26.03M
March 07, 2025	11.21	11.15	11.15	11.57	10.93	18.24M
March 06, 2025	11.33	11.14	11.14	11.48	11.04	19.25M
March 05, 2025	11.18	11.44	11.44	11.52	11.06	31.98M
March 04, 2025	10.99	11.13	11.1	11.26	10.73	31.8M
March 03, 2025	10.97	10.74	10.74	11.13	10.7	22.33M
February 28, 2025	10.43	10.72	10.72	10.73	10.32	20.08M
February 27, 2025	10.91	10.62	10.62	11.02	10.57	21.71M
February 26, 2025	10.72	11.08	11.08	11.08	10.65	27.48M
February 25, 2025	10.91	10.8	10.8	10.97	10.48	18.73M
February 24, 2025	11.05	11.05	11.05	11.15	10.8	24.56M
February 21, 2025	11.45	10.97	10.97	11.45	10.95	24.63M
February 20, 2025	11.36	11.54	11.54	11.74	11.34	22.08M
February 19, 2025	11.28	11.34	11.34	11.47	11.19	20.81M
February 18, 2025	11.54	11.29	11.29	11.54	11.14	31.83M
February 14, 2025	11.41	11.27	11.27	11.42	11.18	22.32M
February 13, 2025	11.91	11.41	11.41	11.92	11.31	36.54M
February 12, 2025	11.85	12.15	12.15	12.27	11.84	21.89M
February 11, 2025	11.93	12.06	12.06	12.24	11.84	22.57M
February 10, 2025	12.18	12.12	12.12	12.29	11.99	24.92M
February 07, 2025	12.01	11.87	11.87	12.05	11.8	17.24M
February 06, 2025	11.81	11.91	11.91	11.94	11.68	23.16M

Kinross Gold Corporation (KGC) NYSE