Dark

KGC
Kinross Gold Corporation
stock NYSE

At Close

Jan 2, 2026 3:59:59 PM EST

28.30USD+0.479%(+0.14)7,564,537

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jan 2, 2026 9:28:30 AM EST

28.53USD+1.314%(+0.37)41,984

After-hours

Jan 2, 2026 4:45:30 PM EST

28.25USD-0.159%(-0.05)12,602

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-02	28.5750	28.6300	27.2500	28.3000	+0.497%	7,564,537	0.000%
2025-12-31	28.4000	28.7200	28.0200	28.1600	-1.573%	4,337,793	+0.497%
2025-12-30	28.8300	28.9750	28.4100	28.6100	+1.418%	6,201,848	-1.084%
2025-12-29	28.2900	28.7100	27.5250	28.2100	-5.017%	9,108,269	+0.319%
2025-12-26	29.6800	29.9000	29.3000	29.7000	+1.469%	4,380,254	-4.714%
2025-12-24	29.4300	29.4500	28.8400	29.2700	-0.611%	2,711,658	-3.314%
2025-12-23	29.5850	29.7800	29.0400	29.4500	+0.341%	5,488,015	-3.905%
2025-12-22	29.4500	29.8000	28.8834	29.3500	+2.658%	7,462,190	-3.578%
2025-12-19	27.9300	28.8750	27.9300	28.5900	+2.144%	13,876,341	-1.014%
2025-12-18	27.7500	28.3000	27.5400	27.9900	+0.179%	8,266,998	+1.108%
2025-12-17	28.2150	28.2900	27.4500	27.9400	+0.467%	7,699,564	+1.288%
2025-12-16	28.2200	28.4830	27.4600	27.8100	-1.243%	9,029,972	+1.762%
2025-12-15	28.4700	28.7100	27.8900	28.1600	+0.860%	7,200,121	+0.497%
2025-12-12	29.1700	29.2300	27.4050	27.9200	-2.207%	11,133,437	+1.361%
2025-12-11	27.3200	28.9650	27.2000	28.5500	+4.732%	8,772,563	-0.876%
2025-12-10	26.9000	27.3700	26.4900	27.2600	+1.301%	9,642,224	+3.815%
2025-12-09	26.5950	27.0700	26.3300	26.9100	+1.701%	7,904,826	+5.165%
2025-12-08	27.3000	27.5038	26.4450	26.4600	-3.006%	7,983,004	+6.954%
2025-12-05	27.6100	28.1050	27.0400	27.2800	-0.219%	7,107,966	+3.739%
2025-12-04	26.9700	27.4100	26.7000	27.3400	+0.774%	6,095,594	+3.511%
2025-12-03	27.6350	27.9300	27.0550	27.1300	-1.310%	5,517,322	+4.313%
2025-12-02	28.1200	28.3865	26.8800	27.4900	-2.999%	10,134,553	+2.947%
2025-12-01	28.4900	28.8090	27.9600	28.3400	+0.818%	11,764,987	-0.141%
2025-11-28	27.9100	28.3299	27.6100	28.1100	+2.442%	5,572,968	+0.676%
2025-11-26	26.5900	27.5700	26.4200	27.4400	+5.174%	7,398,874	+3.134%
2025-11-25	25.8350	26.4900	25.7300	26.0900	+0.462%	8,209,483	+8.471%
2025-11-24	24.5100	26.0400	24.4500	25.9700	+6.478%	9,254,633	+8.972%
2025-11-21	24.0700	24.6350	23.8200	24.3900	+0.702%	7,530,279	+16.031%
2025-11-20	25.7700	26.0650	24.1800	24.2200	-5.243%	8,896,191	+16.846%
2025-11-19	25.8600	26.3000	25.2950	25.5600	+0.789%	7,568,973	+10.720%
2025-11-18	25.2000	25.7900	24.9399	25.3600	+1.684%	8,895,063	+11.593%
2025-11-17	25.2600	25.6400	24.8200	24.9400	-1.965%	7,918,475	+13.472%
2025-11-14	24.2100	25.8900	24.1400	25.4400	-0.274%	12,942,290	+11.242%
2025-11-13	26.1200	26.1700	25.3700	25.5100	-1.998%	9,760,439	+10.937%
2025-11-12	25.5100	26.4700	25.3500	26.0300	+2.682%	9,666,186	+8.721%
2025-11-11	25.5500	25.5550	24.8500	25.3500	-0.354%	9,103,642	+11.637%
2025-11-10	25.1900	25.5600	24.8800	25.4400	+4.562%	10,221,374	+11.242%
2025-11-07	23.9000	24.3400	23.5550	24.3300	+2.356%	8,548,454	+16.317%
2025-11-06	24.4900	24.6100	23.6900	23.7700	-1.246%	9,904,990	+19.058%
2025-11-05	23.2500	24.2699	23.2500	24.0700	+7.121%	15,135,465	+17.574%
2025-11-04	22.7100	23.0250	22.3600	22.4700	-3.974%	8,890,626	+25.946%
2025-11-03	23.2150	23.4700	23.0200	23.4000	+0.688%	6,618,169	+20.940%
2025-10-31	23.8000	23.8200	23.0200	23.2400	-2.517%	8,585,812	+21.773%
2025-10-30	23.1000	23.9199	22.9800	23.8400	+3.159%	8,928,658	+18.708%
2025-10-29	23.5300	23.6700	22.8500	23.1100	+0.173%	10,055,644	+22.458%
2025-10-28	22.2400	23.1800	22.2400	23.0700	+1.273%	9,616,324	+22.670%
2025-10-27	22.9800	23.4700	22.1700	22.7800	-4.845%	16,383,357	+24.232%
2025-10-24	23.4200	24.2450	23.3700	23.9400	+0.084%	8,850,314	+18.212%
2025-10-23	23.9600	24.0900	23.5900	23.9200	+1.528%	7,670,922	+18.311%
2025-10-22	22.1500	23.6500	22.0100	23.5600	+2.124%	12,988,904	+20.119%
2025-10-21	23.9300	24.0500	22.6300	23.0700	-11.030%	22,181,898	+22.670%
2025-10-20	25.8300	26.0100	25.3400	25.9300	+3.307%	9,300,668	+9.140%
2025-10-17	26.9000	27.0000	24.7500	25.1000	-8.992%	21,574,128	+12.749%
2025-10-16	27.3400	27.8399	27.0750	27.5800	+2.528%	14,199,043	+2.611%
2025-10-15	25.7900	27.4500	25.7200	26.9000	+5.739%	12,377,834	+5.204%
2025-10-14	24.9400	25.7452	24.8500	25.4400	-0.274%	12,297,174	+11.242%
2025-10-13	25.0800	25.5200	24.8900	25.5100	+5.153%	9,762,160	+10.937%
2025-10-10	24.4300	24.4800	23.9700	24.2600	-0.082%	14,188,317	+16.653%
2025-10-09	25.2700	25.3650	23.9850	24.2800	-4.070%	15,609,091	+16.557%
2025-10-08	25.9100	25.9100	25.1850	25.3100	+0.198%	14,335,146	+11.814%
2025-10-07	25.4700	25.4700	24.9600	25.2600	-0.355%	11,735,543	+12.035%
2025-10-06	25.3700	25.7900	25.2300	25.3500	+1.278%	16,149,850	+11.637%
2025-10-03	25.0100	25.2200	24.8100	25.0300	+0.321%	12,610,048	+13.064%
2025-10-02	25.7400	25.7783	24.2200	24.9500	-1.965%	28,661,080	+13.427%
2025-10-01	24.9800	25.5775	24.9600	25.4500	+2.414%	24,801,299	+11.198%
2025-09-30	24.0650	25.0100	24.0250	24.8500	+1.970%	30,197,872	+13.883%
2025-09-29	24.6800	24.8750	24.3200	24.3700	+1.078%	26,277,033	+16.126%
2025-09-26	23.7100	24.1194	23.5950	24.1100	+1.988%	22,886,139	+17.379%
2025-09-25	23.4250	23.8200	23.2050	23.6400	+1.416%	24,998,365	+19.712%
2025-09-24	24.5500	24.5900	23.2800	23.3100	-4.779%	21,431,418	+21.407%
2025-09-23	24.5100	24.9100	24.3000	24.4800	+1.032%	19,494,936	+15.605%
2025-09-22	24.0000	24.2900	23.5300	24.2300	+3.150%	24,978,972	+16.797%
2025-09-19	22.5000	23.6400	22.4050	23.4900	+5.526%	29,879,277	+20.477%
2025-09-18	22.2850	22.3500	21.9400	22.2600	-0.890%	14,341,064	+27.134%
2025-09-17	22.4200	22.8200	22.2800	22.4600	-1.231%	13,246,762	+26.002%
2025-09-16	23.3050	23.3700	22.7111	22.7400	-2.236%	11,727,526	+24.450%
2025-09-15	23.2500	23.4200	23.0100	23.2600	-0.086%	13,960,631	+21.668%
2025-09-12	23.4300	23.6500	23.1935	23.2800	+0.086%	11,887,660	+21.564%
2025-09-11	22.8100	23.2950	22.7300	23.2600	+1.395%	12,476,493	+21.668%
2025-09-10	22.5500	22.9850	22.5450	22.9400	+2.548%	15,285,689	+23.365%
2025-09-09	22.7000	22.8500	22.2200	22.3700	-0.710%	15,299,958	+26.509%
2025-09-08	22.5000	22.7000	22.2800	22.5300	+1.900%	18,362,441	+25.610%
2025-09-05	21.8450	22.2200	21.6100	22.1100	+2.885%	17,605,662	+27.996%
2025-09-04	21.5750	22.0300	21.4900	21.4900	-1.512%	16,623,751	+31.689%
2025-09-03	21.6650	21.9700	21.5200	21.8200	+1.678%	21,288,570	+29.698%
2025-09-02	21.3400	21.5100	20.8300	21.4600	+2.679%	32,164,497	+31.873%
2025-08-29	20.1900	20.9700	20.1900	20.9000	+3.363%	18,169,216	+35.407%
2025-08-28	20.2200	20.3954	20.0700	20.2200	+0.049%	11,746,288	+39.960%
2025-08-27	20.1200	20.2400	19.8728	20.2100	-0.099%	12,186,524	+40.030%
2025-08-26	19.8050	20.2600	19.7700	20.2300	+2.586%	14,002,462	+39.891%
2025-08-25	19.6600	19.8200	19.6200	19.7200	+0.612%	14,901,592	+43.509%
2025-08-22	19.3000	19.8050	19.1900	19.6000	+0.461%	12,862,625	+44.388%
2025-08-21	19.0850	19.5465	19.0700	19.5100	+2.254%	15,918,142	+45.054%
2025-08-20	18.8900	19.1400	18.7400	19.0800	+2.032%	18,240,838	+48.323%
2025-08-19	19.2700	19.3000	18.6500	18.7000	-3.509%	16,389,548	+51.337%
2025-08-18	19.4300	19.5216	19.1600	19.3800	+0.259%	16,600,371	+46.027%
2025-08-15	18.9450	19.4042	18.7350	19.3300	+2.329%	18,026,569	+46.405%
2025-08-14	19.0100	19.2000	18.8300	18.8900	-0.840%	16,678,257	+49.815%
2025-08-13	19.4300	19.4500	18.9600	19.0500	-1.449%	20,957,369	+48.556%
2025-08-12	19.1700	19.3800	18.9300	19.3300	+1.151%	20,336,507	+46.405%
2025-08-11	18.5500	19.2300	18.4450	19.1100	+0.685%	18,220,344	+48.090%
2025-08-08	18.9550	19.2481	18.8350	18.9800	+1.119%	17,505,781	+49.104%
2025-08-07	18.9300	19.0500	18.7200	18.7700	+0.321%	18,363,257	+50.773%
2025-08-06	18.2000	18.7400	18.0850	18.7100	+3.029%	23,022,961	+51.256%
2025-08-05	17.0000	18.1900	16.9800	18.1600	+5.214%	28,253,964	+55.837%
2025-08-04	16.4200	17.2850	16.3500	17.2600	+6.477%	15,097,459	+63.963%
2025-08-01	16.3700	16.4700	15.9300	16.2100	+1.313%	19,015,890	+74.584%
2025-07-31	15.9100	16.4200	15.7800	16.0000	+3.761%	22,573,327	+76.875%
2025-07-30	15.8800	16.0000	15.3700	15.4200	-3.685%	27,412,318	+83.528%
2025-07-29	15.7300	16.0400	15.6400	16.0100	+1.910%	18,451,516	+76.765%
2025-07-28	15.9600	16.0000	15.4800	15.7100	-2.362%	17,960,530	+80.140%
2025-07-25	15.6900	16.1500	15.6900	16.0900	+1.578%	28,109,449	+75.886%
2025-07-24	15.9700	16.1600	15.7500	15.8400	-2.041%	14,793,735	+78.662%
2025-07-23	16.3000	16.5100	16.1100	16.1700	-1.402%	19,178,591	+75.015%
2025-07-22	16.0400	16.5200	15.9200	16.4000	+3.015%	22,147,287	+72.561%
2025-07-21	15.6100	16.1900	15.5600	15.9200	+3.849%	16,020,716	+77.764%
2025-07-18	15.5700	15.5900	15.2900	15.3300	-0.648%	14,168,082	+84.605%
2025-07-17	15.3200	15.5000	15.0950	15.4300	-0.835%	13,429,974	+83.409%
2025-07-16	15.4700	15.6800	15.2600	15.5600	+0.973%	14,030,509	+81.877%
2025-07-15	15.6300	15.6500	15.1207	15.4100	-1.155%	14,545,499	+83.647%
2025-07-14	15.5000	15.8300	15.4700	15.5900	+0.257%	12,530,840	+81.527%
2025-07-11	15.4400	15.6300	15.3550	15.5500	+1.369%	14,546,821	+81.994%
2025-07-10	15.4000	15.4300	15.0400	15.3400	+0.131%	11,819,710	+84.485%
2025-07-09	15.2000	15.4000	15.0500	15.3200	+0.856%	13,577,627	+84.726%
2025-07-08	16.0650	16.1000	15.0900	15.1900	-5.358%	23,843,949	+86.307%
2025-07-07	15.6500	16.0900	15.5100	16.0500	+1.198%	13,859,487	+76.324%
2025-07-03	15.5100	15.9150	15.4300	15.8600	+1.863%	12,119,364	+78.436%
2025-07-02	15.5700	15.7100	15.4000	15.5700	+0.258%	14,852,763	+81.760%
2025-07-01	15.8700	15.9491	15.4600	15.5300	-0.640%	13,928,438	+82.228%
2025-06-30	14.9200	15.6400	14.8700	15.6300	+5.111%	19,774,803	+81.062%
2025-06-27	15.3000	15.3700	14.7100	14.8700	-6.183%	27,250,108	+90.316%
2025-06-26	15.5000	15.8600	15.4750	15.8500	+3.527%	21,825,824	+78.549%
2025-06-25	15.2600	15.4600	15.1800	15.3100	0.000%	12,158,575	+84.847%
2025-06-24	15.2900	15.4400	15.0000	15.3100	-2.484%	21,314,033	+84.847%
2025-06-23	15.4600	16.0400	15.4600	15.7000	+1.421%	15,779,040	+80.255%
2025-06-20	15.3300	15.6500	15.2900	15.4800	-0.258%	23,091,599	+82.817%
2025-06-18	15.5800	15.7900	15.4700	15.5200	-0.577%	22,056,842	+82.345%
2025-06-17	15.6100	15.6850	15.4300	15.6100	+0.193%	23,478,049	+81.294%
2025-06-16	15.6900	15.8250	15.5100	15.5800	-1.330%	24,812,819	+81.643%
2025-06-13	15.8000	15.8800	15.5600	15.7900	+1.674%	21,363,782	+79.227%
2025-06-12	15.4700	15.7200	15.4200	15.5300	+1.769%	23,117,963	+82.228%
2025-06-11	14.9300	15.2700	14.8300	15.2600	+3.038%	22,890,895	+85.452%
2025-06-10	15.1250	15.2000	14.7100	14.8100	-1.790%	18,802,741	+91.087%
2025-06-09	15.0900	15.2200	14.8700	15.0800	-0.066%	20,402,965	+87.666%
2025-06-06	15.4600	15.5650	15.0200	15.0900	-2.393%	22,397,419	+87.541%
2025-06-05	15.7300	15.9600	15.2800	15.4600	-0.065%	23,441,719	+83.053%
2025-06-04	15.6000	15.6599	15.4300	15.4700	-0.322%	17,337,525	+82.935%
2025-06-03	15.5000	15.5800	15.3200	15.5200	-1.209%	29,441,007	+82.345%
2025-06-02	15.1100	15.8151	15.1000	15.7100	+6.508%	25,900,331	+80.140%
2025-05-30	14.6200	14.8400	14.4900	14.7500	+0.683%	18,073,926	+91.864%
2025-05-29	14.8100	14.9150	14.6400	14.6500	-0.947%	22,113,967	+93.174%
2025-05-28	14.6100	14.8100	14.5500	14.7900	+1.930%	20,814,990	+91.346%
2025-05-27	14.3600	14.8000	14.3500	14.5100	-1.360%	25,206,102	+95.038%
2025-05-23	14.8400	14.9100	14.6200	14.7100	+1.588%	16,997,579	+92.386%
2025-05-22	14.5700	14.6500	14.3300	14.4800	-1.093%	19,316,662	+95.442%
2025-05-21	14.5400	14.7300	14.4300	14.6400	+1.879%	25,154,644	+93.306%
2025-05-20	13.9600	14.3800	13.9450	14.3700	+2.937%	28,476,869	+96.938%
2025-05-19	13.9000	14.0000	13.6600	13.9600	+1.823%	13,837,768	+102.722%
2025-05-16	13.4400	13.7400	13.3400	13.7100	-0.291%	17,521,483	+106.419%
2025-05-15	13.6200	13.7600	13.5200	13.7500	+1.927%	19,122,701	+105.818%
2025-05-14	13.4500	13.5300	13.2800	13.4900	-1.962%	21,960,615	+109.785%
2025-05-13	13.7600	13.8850	13.6600	13.7600	+0.438%	20,597,815	+105.669%
2025-05-12	14.2850	14.3700	13.5800	13.7000	-9.031%	28,179,299	+106.569%
2025-05-09	14.9700	15.0700	14.6500	15.0600	+1.963%	19,492,085	+87.915%
2025-05-08	15.5000	15.5500	14.7350	14.7700	-5.381%	22,546,915	+91.605%
2025-05-07	14.8700	15.9600	14.7600	15.6100	+2.697%	31,101,707	+81.294%
2025-05-06	14.8450	15.2500	14.7550	15.2000	+4.755%	28,157,718	+86.184%
2025-05-05	14.5200	14.5500	14.1500	14.5100	+3.127%	23,304,755	+95.038%
2025-05-02	14.4100	14.4500	13.8700	14.0700	-0.985%	15,361,220	+101.137%
2025-05-01	14.3700	14.3800	13.9550	14.2100	-3.726%	22,627,503	+99.156%
2025-04-30	14.4700	14.8100	14.4100	14.7600	+1.165%	20,389,404	+91.734%
2025-04-29	14.5900	14.7600	14.4600	14.5900	-1.286%	13,903,055	+93.968%
2025-04-28	14.5000	14.8000	14.3650	14.7800	+2.001%	20,360,955	+91.475%
2025-04-25	14.2350	14.5500	14.1900	14.4900	-1.227%	15,376,071	+95.307%
2025-04-24	14.5400	14.6700	14.1650	14.6700	+2.230%	18,923,579	+92.911%
2025-04-23	13.8900	14.4150	13.7202	14.3500	-2.580%	36,313,236	+97.213%
2025-04-22	15.0550	15.1700	14.0200	14.7300	-1.340%	21,338,489	+92.125%
2025-04-21	15.2000	15.4550	14.7700	14.9300	+0.878%	20,028,518	+89.551%
2025-04-17	14.9000	14.9950	14.6600	14.8000	-1.530%	19,611,485	+91.216%
2025-04-16	15.2400	15.3400	14.7300	15.0300	+2.594%	24,704,601	+88.290%
2025-04-15	14.5000	14.6550	14.3200	14.6500	+1.034%	15,643,843	+93.174%
2025-04-14	14.2100	14.6700	13.9800	14.5000	+0.834%	18,978,003	+95.172%
2025-04-11	14.3000	14.6000	14.2000	14.3800	+5.040%	24,183,495	+96.801%
2025-04-10	13.1300	13.8999	13.0400	13.6900	+5.146%	24,166,840	+106.720%
2025-04-09	12.4000	13.1800	12.3700	13.0200	+8.863%	24,879,994	+117.358%
2025-04-08	12.4600	12.5700	11.8400	11.9600	-0.167%	23,145,000	+136.622%
2025-04-07	11.3100	12.6350	11.1200	11.9800	+1.612%	29,733,046	+136.227%
2025-04-04	12.1800	12.2500	11.3600	11.7900	-7.092%	36,497,157	+140.034%
2025-04-03	12.2600	12.8750	12.1900	12.6900	-1.245%	23,303,180	+123.010%
2025-04-02	12.6700	12.8500	12.4150	12.8500	+1.984%	15,754,921	+120.233%
2025-04-01	12.6500	12.7199	12.3600	12.6000	-0.079%	16,142,624	+124.603%
2025-03-31	12.5800	12.7000	12.2200	12.6100	+0.961%	17,999,911	+124.425%
2025-03-28	12.6200	12.8950	12.4600	12.4900	-0.160%	19,967,675	+126.581%
2025-03-27	12.3600	12.6100	12.2400	12.5100	+2.541%	15,508,969	+126.219%
2025-03-26	12.4100	12.4100	12.1201	12.2000	-0.813%	9,105,669	+131.967%
2025-03-25	12.3800	12.5864	12.2200	12.3000	+0.820%	14,330,940	+130.081%
2025-03-24	12.2100	12.3000	12.0600	12.2000	+0.329%	15,501,995	+131.967%
2025-03-21	12.1550	12.2000	11.9500	12.1600	-1.299%	15,935,164	+132.730%
2025-03-20	12.0100	12.3900	11.9800	12.3200	+0.984%	16,118,260	+129.708%
2025-03-19	12.0800	12.2700	11.9250	12.2000	+1.498%	16,631,161	+131.967%
2025-03-18	12.3000	12.3200	11.9600	12.0200	0.000%	19,077,136	+135.441%
2025-03-17	11.7000	12.0200	11.6900	12.0200	+3.353%	19,989,353	+135.441%
2025-03-14	11.5800	11.7200	11.3849	11.6300	+2.018%	20,777,859	+143.336%
2025-03-13	11.2500	11.6100	11.1400	11.4000	+2.426%	21,668,784	+148.246%
2025-03-12	11.1300	11.2000	10.9100	11.1300	-0.358%	17,462,096	+154.268%
2025-03-11	10.7600	11.2800	10.7100	11.1700	+5.777%	24,112,102	+153.357%
2025-03-10	11.0300	11.0750	10.4200	10.5600	-5.291%	25,954,462	+167.992%
2025-03-07	11.2100	11.5700	10.9300	11.1500	+0.090%	18,390,394	+153.812%
2025-03-06	11.3300	11.4800	11.0400	11.1400	-2.622%	19,171,145	+154.039%
2025-03-05	11.1800	11.5200	11.0600	11.4400	+2.785%	29,085,195	+147.378%
2025-03-04	10.9900	11.2600	10.7250	11.1300	+3.631%	31,704,750	+154.268%
2025-03-03	10.9700	11.1288	10.6950	10.7400	+0.187%	22,172,714	+163.501%
2025-02-28	10.4300	10.7300	10.3201	10.7200	+0.942%	20,485,374	+163.993%
2025-02-27	10.9100	11.0200	10.5700	10.6200	-4.152%	21,623,531	+166.478%
2025-02-26	10.7200	11.0800	10.6500	11.0800	+2.593%	24,048,244	+155.415%
2025-02-25	10.9050	10.9700	10.4800	10.8000	-2.262%	18,497,126	+162.037%
2025-02-24	11.0500	11.1500	10.8000	11.0500	+0.729%	23,838,756	+156.109%
2025-02-21	11.4500	11.4500	10.9500	10.9700	-4.939%	25,033,836	+157.976%
2025-02-20	11.3600	11.7400	11.3400	11.5400	+1.764%	22,004,676	+145.234%
2025-02-19	11.2800	11.4661	11.1900	11.3400	+0.443%	20,705,441	+149.559%
2025-02-18	11.5400	11.5400	11.1400	11.2900	+0.177%	31,955,089	+150.664%
2025-02-14	11.4100	11.4200	11.1800	11.2700	-1.227%	22,084,165	+151.109%
2025-02-13	11.9100	11.9200	11.3100	11.4100	-6.091%	33,284,394	+148.028%
2025-02-12	11.8500	12.2700	11.8400	12.1500	+0.746%	21,797,710	+132.922%
2025-02-11	11.9300	12.2400	11.8350	12.0600	-0.495%	22,508,911	+134.660%
2025-02-10	12.1800	12.2850	11.9900	12.1200	+2.106%	24,819,795	+133.498%
2025-02-07	12.0100	12.0500	11.8000	11.8700	-0.336%	17,166,242	+138.416%
2025-02-06	11.8100	11.9400	11.6800	11.9100	+0.253%	23,091,357	+137.615%
2025-02-05	11.5600	12.0200	11.5600	11.8800	+3.575%	24,353,258	+138.215%
2025-02-04	11.6300	11.6700	11.4000	11.4700	+0.175%	22,597,836	+146.731%
2025-02-03	11.3400	11.6800	11.2700	11.4500	+1.507%	21,566,099	+147.162%
2025-01-31	11.5400	11.6300	11.2600	11.2800	-1.828%	20,328,186	+150.887%
2025-01-30	11.4000	11.6700	11.3400	11.4900	+3.327%	24,620,002	+146.301%
2025-01-29	10.9200	11.3100	10.8800	11.1200	+2.300%	23,576,275	+154.496%
2025-01-28	10.6400	10.9500	10.5300	10.8700	+2.354%	23,678,630	+160.350%
2025-01-27	10.5600	10.7150	10.3200	10.6200	-0.655%	25,523,140	+166.478%
2025-01-24	10.7000	10.8000	10.5700	10.6900	+1.713%	17,652,230	+164.733%
2025-01-23	10.5600	10.5600	10.2800	10.5100	-1.222%	22,139,428	+169.267%
2025-01-22	10.7400	10.7900	10.4900	10.6400	0.000%	15,431,224	+165.977%
2025-01-21	10.4800	10.8000	10.4800	10.6400	+3.201%	14,881,108	+165.977%
2025-01-17	10.1600	10.4100	10.0600	10.3100	+0.782%	21,192,724	+174.491%
2025-01-16	10.7200	10.7500	10.2050	10.2300	-4.034%	23,412,362	+176.637%
2025-01-15	10.8000	10.8100	10.4545	10.6600	+0.566%	20,006,155	+165.478%
2025-01-14	10.1200	10.6000	10.0950	10.6000	+5.368%	19,563,772	+166.981%
2025-01-13	10.2200	10.2800	10.0100	10.0600	-3.640%	18,264,966	+181.312%
2025-01-10	10.6400	10.7650	10.3200	10.4400	+0.578%	28,512,919	+171.073%
2025-01-08	9.9300	10.4200	9.8300	10.3800	+4.848%	28,689,128	+172.640%
2025-01-07	9.9000	10.1500	9.8100	9.9000	+2.167%	19,794,491	+185.859%
2025-01-06	9.7900	9.9300	9.6400	9.6900	-0.920%	20,237,946	+192.054%
2025-01-03	9.8500	9.9194	9.7300	9.7800	-1.012%	17,955,943	+189.366%
2025-01-02	9.3800	9.9100	9.3600	9.8800	+6.580%	20,242,169	+186.437%
2024-12-31	9.1800	9.3100	9.1300	9.2700	+1.091%	10,929,608	+205.286%
2024-12-30	9.2000	9.2400	9.0400	9.1700	-1.504%	12,790,645	+208.615%
2024-12-27	9.2000	9.3700	9.1900	9.3100	-0.746%	10,633,096	+203.974%
2024-12-26	9.4500	9.4600	9.3700	9.3800	-0.530%	6,772,178	+201.706%
2024-12-24	9.3700	9.4450	9.2535	9.4300	+1.072%	10,182,965	+200.106%
2024-12-23	9.1800	9.3900	9.1200	9.3300	+0.865%	18,454,853	+203.323%
2024-12-20	9.1700	9.3400	9.0800	9.2500	+1.985%	25,106,815	+205.946%
2024-12-19	9.0800	9.2350	9.0300	9.0700	+0.443%	17,178,410	+212.018%
2024-12-18	9.5700	9.5800	8.9950	9.0300	-5.643%	19,608,397	+213.400%
2024-12-17	9.5500	9.6600	9.4800	9.5700	-1.947%	17,704,932	+195.716%
2024-12-16	9.7850	9.8200	9.6101	9.7600	-0.102%	20,836,314	+189.959%
2024-12-13	9.9400	10.0400	9.6700	9.7700	-2.786%	15,402,719	+189.662%
2024-12-12	10.4000	10.4100	10.0400	10.0500	-4.830%	16,725,601	+181.592%
2024-12-11	10.1100	10.5700	10.1000	10.5600	+4.762%	12,453,905	+167.992%
2024-12-10	10.0400	10.2000	10.0100	10.0800	+1.613%	16,843,422	+180.754%
2024-12-09	10.0400	10.1500	9.8900	9.9200	+1.744%	17,404,122	+185.282%
2024-12-06	9.8400	9.8800	9.6900	9.7500	-1.515%	13,165,044	+190.256%
2024-12-05	9.9200	10.1050	9.8200	9.9000	-0.402%	12,402,005	+185.859%
2024-12-04	9.8700	10.1200	9.8400	9.9400	+0.202%	14,523,606	+184.708%
2024-12-03	9.6600	10.0400	9.6600	9.9200	+4.092%	16,243,178	+185.282%
2024-12-02	9.6900	9.7200	9.4900	9.5300	-1.854%	12,614,133	+196.957%
2024-11-29	9.8800	10.0350	9.6300	9.7100	-0.918%	11,778,128	+191.452%
2024-11-27	10.0200	10.1200	9.7600	9.8000	-1.804%	12,756,764	+188.776%
2024-11-26	9.8000	9.9800	9.7300	9.9800	+1.733%	14,789,445	+183.567%
2024-11-25	9.8000	9.9400	9.7500	9.8100	-4.012%	24,248,945	+188.481%
2024-11-22	10.1600	10.3000	10.0400	10.2200	+1.389%	15,420,595	+176.908%
2024-11-21	10.1100	10.1100	9.9200	10.0800	+1.103%	13,981,479	+180.754%
2024-11-20	9.9300	10.0300	9.8200	9.9700	-0.300%	12,417,223	+183.852%
2024-11-19	9.8800	10.0000	9.8000	10.0000	+2.564%	22,947,445	+183.000%
2024-11-18	9.6000	9.7900	9.5400	9.7500	+5.405%	19,039,842	+190.256%
2024-11-15	9.4400	9.4400	9.1900	9.2500	-1.491%	15,062,528	+205.946%
2024-11-14	9.2400	9.5300	9.1300	9.3900	+1.076%	17,660,175	+201.384%
2024-11-13	9.5900	9.6800	9.2300	9.2900	-2.211%	17,300,751	+204.629%
2024-11-12	9.3500	9.5150	9.2600	9.5000	+0.529%	20,532,805	+197.895%
2024-11-11	9.9700	10.2000	9.3600	9.4500	-9.742%	27,108,444	+199.471%
2024-11-08	10.5100	10.6100	10.2900	10.4700	-2.058%	20,598,734	+170.296%
2024-11-07	10.1400	10.7450	10.0000	10.6900	+8.528%	21,890,621	+164.733%
2024-11-06	9.3400	10.0200	9.1900	9.8500	-1.795%	28,784,797	+187.310%
2024-11-05	10.0600	10.1500	9.9800	10.0300	+0.602%	15,690,184	+182.154%
2024-11-04	10.0100	10.1400	9.9300	9.9700	-0.100%	12,699,656	+183.852%
2024-11-01	10.1700	10.2300	9.9700	9.9800	-0.992%	13,842,287	+183.567%
2024-10-31	10.3100	10.3500	9.8950	10.0800	-3.817%	18,168,768	+180.754%
2024-10-30	10.7000	10.7000	10.4200	10.4800	-2.056%	17,831,080	+170.038%
2024-10-29	10.5000	10.7000	10.3250	10.7000	+2.490%	14,246,461	+164.486%
2024-10-28	10.4800	10.5600	10.4350	10.4400	-0.855%	10,363,259	+171.073%
2024-10-25	10.6800	10.7398	10.4500	10.5300	-2.047%	13,600,983	+168.756%
2024-10-24	10.7800	10.8200	10.4650	10.7500	+0.373%	22,904,510	+163.256%
2024-10-23	10.5100	10.7300	10.4750	10.7100	+0.093%	15,943,476	+164.239%
2024-10-22	10.6200	10.7400	10.5800	10.7000	+1.518%	13,452,521	+164.486%
2024-10-21	10.7700	10.8200	10.5000	10.5400	-0.660%	14,588,198	+168.501%
2024-10-18	10.2500	10.6400	10.2100	10.6100	+4.532%	14,918,077	+166.730%
2024-10-17	10.1300	10.2900	10.0600	10.1500	+1.196%	13,173,361	+178.818%
2024-10-16	10.0900	10.2200	9.9513	10.0300	+1.007%	11,888,128	+182.154%
2024-10-15	9.8700	10.0600	9.8240	9.9300	+0.710%	10,570,741	+184.995%
2024-10-14	9.8100	9.9000	9.7140	9.8600	+0.407%	5,668,777	+187.018%
2024-10-11	9.9300	10.0600	9.8000	9.8200	-0.305%	9,376,945	+188.187%
2024-10-10	9.4900	9.8700	9.4550	9.8500	+4.565%	13,767,595	+187.310%
2024-10-09	9.3900	9.4400	9.2200	9.4200	-0.106%	11,893,489	+200.425%
2024-10-08	9.2300	9.4400	9.2150	9.4300	+1.072%	9,401,978	+200.106%
2024-10-07	9.4100	9.4200	9.2700	9.3300	-0.955%	8,569,899	+203.323%
2024-10-04	9.4700	9.6250	9.3700	9.4200	-1.154%	13,039,027	+200.425%
2024-10-03	9.6300	9.7050	9.4500	9.5300	-2.456%	11,862,231	+196.957%
2024-10-02	9.5200	9.7900	9.4800	9.7700	+2.518%	10,568,751	+189.662%
2024-10-01	9.4500	9.6200	9.4200	9.5300	+1.816%	11,863,069	+196.957%
2024-09-30	9.3400	9.5000	9.2700	9.3600	-1.057%	11,917,550	+202.350%
2024-09-27	9.7600	9.7700	9.4600	9.4600	-3.469%	11,859,985	+199.154%
2024-09-26	9.7100	9.8900	9.6800	9.8000	+0.616%	13,394,797	+188.776%
2024-09-25	9.7500	9.9699	9.6900	9.7400	-0.103%	12,827,202	+190.554%
2024-09-24	9.6900	9.8200	9.6000	9.7500	+1.457%	13,834,767	+190.256%
2024-09-23	9.5800	9.8850	9.5500	9.6100	+0.523%	13,875,132	+194.485%
2024-09-20	9.4600	9.6450	9.4300	9.5600	+2.355%	72,196,943	+196.025%
2024-09-19	9.3800	9.4500	9.2042	9.3400	+1.412%	17,376,367	+202.998%
2024-09-18	9.4300	9.6500	9.1400	9.2100	-1.917%	21,366,800	+207.275%
2024-09-17	9.4400	9.5000	9.2750	9.3900	-0.949%	16,582,316	+201.384%
2024-09-16	9.6700	9.6800	9.2600	9.4800	-3.659%	24,426,948	+198.523%
2024-09-13	9.9700	10.1000	9.7640	9.8400	+0.613%	16,645,087	+187.602%
2024-09-12	9.3100	9.8350	9.3000	9.7800	+6.885%	17,246,038	+189.366%
2024-09-11	9.0100	9.1650	8.8900	9.1500	+1.441%	12,027,743	+209.290%
2024-09-10	8.5600	9.0400	8.5500	9.0200	+5.869%	18,539,377	+213.747%
2024-09-09	8.4200	8.5500	8.3600	8.5200	+2.281%	7,472,834	+232.160%
2024-09-06	8.6600	8.7350	8.3100	8.3300	-4.143%	10,368,341	+239.736%
2024-09-05	8.7500	8.8400	8.6600	8.6900	+1.400%	10,809,462	+225.662%
2024-09-04	8.5700	8.7000	8.4900	8.5700	-0.349%	11,283,863	+230.222%
2024-09-03	8.9100	8.9400	8.4500	8.6000	-4.867%	19,688,974	+229.070%
2024-08-30	8.9700	9.0600	8.9400	9.0400	+0.333%	10,898,102	+213.053%
2024-08-29	8.8200	9.0300	8.8200	9.0100	+2.503%	10,856,640	+214.095%
2024-08-28	8.7800	8.8400	8.7000	8.7900	-1.788%	12,581,801	+221.957%
2024-08-27	8.9300	8.9950	8.8550	8.9500	-1.214%	13,487,498	+216.201%
2024-08-26	9.2400	9.2400	9.0412	9.0600	-0.984%	10,586,880	+212.362%
2024-08-23	9.1600	9.2650	9.0500	9.1500	+1.217%	11,475,510	+209.290%
2024-08-22	9.1000	9.1700	8.9300	9.0400	-2.900%	18,041,266	+213.053%
2024-08-21	9.3800	9.4100	9.1200	9.3100	-0.957%	18,614,179	+203.974%
2024-08-20	9.4300	9.5800	9.3500	9.4000	+0.427%	20,457,288	+201.064%
2024-08-19	9.1400	9.3900	9.1250	9.3600	+2.072%	13,555,332	+202.350%
2024-08-16	9.1000	9.1900	8.9500	9.1700	+2.918%	11,857,996	+208.615%
2024-08-15	9.0300	9.0450	8.7500	8.9100	-1.000%	10,451,937	+217.621%
2024-08-14	8.9300	9.0200	8.8400	9.0000	+0.111%	9,950,144	+214.444%
2024-08-13	8.8700	9.0600	8.8500	8.9900	+0.785%	10,617,046	+214.794%
2024-08-12	8.5700	8.9300	8.5500	8.9200	+5.189%	15,605,888	+217.265%
2024-08-09	8.5400	8.5999	8.3850	8.4800	+0.593%	12,410,229	+233.726%
2024-08-08	8.2600	8.5400	8.1301	8.4300	+3.818%	13,089,021	+235.706%
2024-08-07	8.6900	8.7100	8.0800	8.1200	-5.471%	18,247,254	+248.522%
2024-08-06	8.4000	8.7000	8.2950	8.5900	+2.262%	13,837,800	+229.453%
2024-08-05	8.0500	8.4700	7.8400	8.4000	-4.000%	16,678,890	+236.905%
2024-08-02	9.2900	9.4450	8.6000	8.7500	-4.372%	29,536,834	+223.429%
2024-08-01	8.9800	9.2700	8.8500	9.1500	+0.993%	20,269,472	+209.290%
2024-07-31	8.9000	9.1500	8.8405	9.0600	+3.661%	20,042,897	+212.362%
2024-07-30	8.8200	8.8550	8.5800	8.7400	-0.228%	13,953,607	+223.799%
2024-07-29	8.6900	8.7600	8.5750	8.7600	+1.742%	11,936,332	+223.059%
2024-07-26	8.6700	8.7500	8.5500	8.6100	+0.820%	11,302,149	+228.688%
2024-07-25	8.5700	8.6600	8.3600	8.5400	-3.503%	28,431,811	+231.382%
2024-07-24	9.0900	9.2199	8.8400	8.8500	-1.993%	15,217,596	+219.774%
2024-07-23	8.9300	9.0400	8.8800	9.0300	+1.347%	11,169,765	+213.400%
2024-07-22	8.7900	8.9500	8.7400	8.9100	+1.020%	13,698,982	+217.621%
2024-07-19	8.6500	8.8999	8.5500	8.8200	-1.010%	14,135,382	+220.862%
2024-07-18	9.1100	9.1200	8.8400	8.9100	-1.547%	20,073,576	+217.621%
2024-07-17	9.3000	9.4100	9.0500	9.0500	-2.897%	20,373,004	+212.707%
2024-07-16	9.1500	9.3600	9.1250	9.3200	+2.193%	18,215,537	+203.648%
2024-07-15	9.2100	9.2769	9.1000	9.1200	-0.977%	16,337,700	+210.307%

document.getElementById("n2tRqn").onerror = function(){this.style.display='none';}; .dark-mode .KFvbGs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KFvbGs{ color: #333333; background-color: white; border: 2px solid #333333; }KGCKinross Gold Corporationstock NYSE

KGC
Kinross Gold Corporation
stock NYSE