Dark

KGC
Kinross Gold Corporation
stock NYSE

At Close

Apr 2, 2026 3:59:57 PM EDT

31.50USD-1.624%(-0.52)9,958,902

0.00Bid 0.00Ask 0.00Spread

Pre-market

Apr 2, 2026 9:28:30 AM EDT

30.20USD-5.684%(-1.82)31,859

After-hours

Apr 2, 2026 4:43:30 PM EDT

31.60USD+0.317%(+0.10)1,325

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-02	30.1300	31.8850	30.130000	31.5100	-1.593%	9,958,902	0.000%
2026-04-01	31.6400	32.4450	31.080000	32.0200	+4.915%	10,930,861	-1.593%
2026-03-31	29.3200	30.5650	29.320000	30.5200	+6.713%	11,420,225	+3.244%
2026-03-30	29.4000	29.4900	28.200000	28.6000	-0.487%	10,731,840	+10.175%
2026-03-27	27.6900	28.9950	27.570000	28.7400	+3.048%	10,070,820	+9.638%
2026-03-26	28.1000	29.2399	27.855000	27.8900	-3.894%	8,195,815	+12.980%
2026-03-25	29.4050	29.4650	28.825000	29.0200	+3.940%	10,053,422	+8.580%
2026-03-24	27.2700	28.1700	27.020000	27.9200	+0.396%	12,335,223	+12.858%
2026-03-23	26.5400	28.1500	26.460000	27.8100	+4.785%	17,645,756	+13.305%
2026-03-20	27.4600	27.5050	26.055000	26.5400	-3.209%	14,912,697	+18.726%
2026-03-19	26.5000	27.4880	26.110000	27.4200	-5.285%	18,704,636	+14.916%
2026-03-18	29.9100	29.9100	28.430000	28.9500	-6.613%	11,773,158	+8.843%
2026-03-17	31.3800	31.9450	30.665000	31.0000	-0.161%	7,792,735	+1.645%
2026-03-16	30.2700	31.5900	30.240000	31.0500	+1.570%	9,862,385	+1.481%
2026-03-13	32.0900	32.2500	30.360000	30.5700	-5.996%	12,235,365	+3.075%
2026-03-12	32.8650	33.1900	31.895000	32.5200	-0.123%	10,200,878	-3.106%
2026-03-11	32.2050	32.7500	31.360000	32.5600	-0.701%	8,347,971	-3.225%
2026-03-10	33.0100	33.3600	32.580000	32.7900	+0.830%	10,981,096	-3.904%
2026-03-09	31.4600	32.5700	30.650000	32.5200	-0.092%	12,518,807	-3.106%
2026-03-06	31.9400	32.8050	31.662385	32.5500	-0.580%	10,573,973	-3.195%
2026-03-05	33.2200	33.3050	31.930000	32.7400	-3.621%	13,033,169	-3.757%
2026-03-04	34.5400	34.5800	33.470100	33.9700	+0.503%	7,201,990	-7.242%
2026-03-03	34.9700	34.9800	32.460000	33.8000	-8.127%	14,095,477	-6.775%
2026-03-02	37.6100	37.7800	35.780000	36.7900	-0.541%	13,077,554	-14.352%
2026-02-27	37.0200	37.3400	36.685000	36.9900	+0.626%	10,838,345	-14.815%
2026-02-26	35.6100	36.7800	35.080000	36.7600	+1.998%	8,770,698	-14.282%
2026-02-25	36.4000	36.4863	35.780000	36.0400	-0.055%	7,955,870	-12.569%
2026-02-24	34.5000	36.3650	34.270000	36.0600	+1.492%	9,676,133	-12.618%
2026-02-23	34.1500	35.5500	34.070000	35.5300	+6.218%	16,293,892	-11.314%
2026-02-20	33.6250	34.0000	32.360000	33.4500	0.000%	18,573,899	-5.800%
2026-02-19	33.9500	34.3000	33.240000	33.4500	-3.212%	15,141,486	-5.800%
2026-02-18	34.0200	34.9951	33.720000	34.5600	+2.980%	12,792,941	-8.825%
2026-02-17	33.1100	33.7750	32.370000	33.5600	-2.442%	11,716,522	-6.108%
2026-02-13	33.0400	34.5600	32.740000	34.4000	+6.304%	11,157,957	-8.401%
2026-02-12	34.3000	34.7500	32.355000	32.3600	-7.065%	14,594,981	-2.627%
2026-02-11	35.2400	35.4600	33.860000	34.8200	+1.486%	9,851,062	-9.506%
2026-02-10	33.9100	34.3800	33.705000	34.3100	+1.120%	7,012,797	-8.161%
2026-02-09	32.6500	34.1000	32.620000	33.9300	+5.734%	8,984,130	-7.132%
2026-02-06	32.2050	32.9000	32.005000	32.0900	+2.688%	11,889,089	-1.807%
2026-02-05	31.9400	32.8000	31.030000	31.2500	-5.246%	14,526,055	+0.832%
2026-02-04	34.0700	34.1400	31.490000	32.9800	-0.961%	17,437,449	-4.457%
2026-02-03	33.5500	33.6800	32.220000	33.3000	+5.446%	17,830,718	-5.375%
2026-02-02	30.9500	32.6200	30.825000	31.5800	+0.063%	13,696,792	-0.222%
2026-01-30	33.5500	34.4200	31.290000	31.5600	-13.770%	24,973,465	-0.158%
2026-01-29	38.6300	38.7200	35.600000	36.6000	-3.861%	23,840,962	-13.907%
2026-01-28	38.4200	38.4900	37.120000	38.0700	+0.528%	13,973,350	-17.231%
2026-01-27	38.1000	38.5700	36.775000	37.8700	0.000%	11,093,305	-16.794%
2026-01-26	38.1000	39.1100	37.780000	37.8700	+1.911%	16,152,609	-16.794%
2026-01-23	36.9150	37.6000	36.400000	37.1600	+1.419%	7,964,630	-15.205%
2026-01-22	35.4000	37.1900	35.280000	36.6400	+3.737%	10,354,918	-14.001%
2026-01-21	37.5200	37.6000	35.155000	35.3200	-3.392%	18,764,321	-10.787%
2026-01-20	34.9500	36.5700	34.740000	36.5600	+8.616%	16,033,133	-13.813%
2026-01-16	33.2500	33.7150	32.520000	33.6600	+1.233%	8,631,673	-6.387%
2026-01-15	33.0400	33.5600	32.660000	33.2500	-0.120%	7,053,411	-5.233%
2026-01-14	34.0000	34.0200	32.945000	33.2900	-0.240%	9,075,001	-5.347%
2026-01-13	33.3850	33.9200	33.140100	33.3700	+1.305%	8,388,908	-5.574%
2026-01-12	32.1600	33.1050	32.100000	32.9400	+5.442%	11,299,812	-4.341%
2026-01-09	31.1900	31.6500	30.870000	31.2400	+1.100%	6,788,949	+0.864%
2026-01-08	29.8900	30.9400	29.770000	30.9000	+1.179%	7,450,956	+1.974%
2026-01-07	29.7000	30.6000	28.930000	30.5400	+0.494%	8,190,021	+3.176%
2026-01-06	29.4650	30.4300	29.340000	30.3900	+4.361%	7,262,963	+3.685%
2026-01-05	28.7000	30.0800	28.580000	29.1200	+2.898%	7,911,402	+8.207%
2026-01-02	28.5750	28.6300	27.250000	28.3000	+0.497%	7,564,537	+11.343%
2025-12-31	28.4000	28.7200	28.020000	28.1600	-1.573%	4,337,793	+11.896%
2025-12-30	28.8300	28.9750	28.410000	28.6100	+1.418%	6,201,848	+10.136%
2025-12-29	28.2900	28.7100	27.525000	28.2100	-5.017%	9,108,269	+11.698%
2025-12-26	29.6800	29.9000	29.300000	29.7000	+1.469%	4,380,254	+6.094%
2025-12-24	29.4300	29.4500	28.840000	29.2700	-0.611%	2,711,658	+7.653%
2025-12-23	29.5850	29.7800	29.040000	29.4500	+0.341%	5,488,015	+6.995%
2025-12-22	29.4500	29.8000	28.883400	29.3500	+2.658%	7,462,190	+7.359%
2025-12-19	27.9300	28.8750	27.930000	28.5900	+2.144%	13,876,341	+10.213%
2025-12-18	27.7500	28.3000	27.540000	27.9900	+0.179%	8,266,998	+12.576%
2025-12-17	28.2150	28.2900	27.450000	27.9400	+0.467%	7,699,564	+12.777%
2025-12-16	28.2200	28.4830	27.460000	27.8100	-1.243%	9,029,972	+13.305%
2025-12-15	28.4700	28.7100	27.890000	28.1600	+0.860%	7,200,121	+11.896%
2025-12-12	29.1700	29.2300	27.405000	27.9200	-2.207%	11,133,437	+12.858%
2025-12-11	27.3200	28.9650	27.200000	28.5500	+4.732%	8,772,563	+10.368%
2025-12-10	26.9000	27.3700	26.490000	27.2600	+1.301%	9,642,224	+15.591%
2025-12-09	26.5950	27.0700	26.330000	26.9100	+1.701%	7,904,826	+17.094%
2025-12-08	27.3000	27.5038	26.445000	26.4600	-3.006%	7,983,004	+19.085%
2025-12-05	27.6100	28.1050	27.040000	27.2800	-0.219%	7,107,966	+15.506%
2025-12-04	26.9700	27.4100	26.700000	27.3400	+0.774%	6,095,594	+15.252%
2025-12-03	27.6350	27.9300	27.055000	27.1300	-1.310%	5,517,322	+16.144%
2025-12-02	28.1200	28.3865	26.880000	27.4900	-2.999%	10,134,553	+14.623%
2025-12-01	28.4900	28.8090	27.960000	28.3400	+0.818%	11,764,987	+11.186%
2025-11-28	27.9100	28.3299	27.610000	28.1100	+2.442%	5,572,968	+12.095%
2025-11-26	26.5900	27.5700	26.420000	27.4400	+5.174%	7,398,874	+14.832%
2025-11-25	25.8350	26.4900	25.730000	26.0900	+0.462%	8,209,483	+20.774%
2025-11-24	24.5100	26.0400	24.450000	25.9700	+6.478%	9,254,633	+21.332%
2025-11-21	24.0700	24.6350	23.820000	24.3900	+0.702%	7,530,279	+29.192%
2025-11-20	25.7700	26.0650	24.180000	24.2200	-5.243%	8,896,191	+30.099%
2025-11-19	25.8600	26.3000	25.295000	25.5600	+0.789%	7,568,973	+23.279%
2025-11-18	25.2000	25.7900	24.939900	25.3600	+1.684%	8,895,063	+24.251%
2025-11-17	25.2600	25.6400	24.820000	24.9400	-1.965%	7,918,475	+26.343%
2025-11-14	24.2100	25.8900	24.140000	25.4400	-0.274%	12,942,290	+23.860%
2025-11-13	26.1200	26.1700	25.370000	25.5100	-1.998%	9,760,439	+23.520%
2025-11-12	25.5100	26.4700	25.350000	26.0300	+2.682%	9,666,186	+21.053%
2025-11-11	25.5500	25.5550	24.850000	25.3500	-0.354%	9,103,642	+24.300%
2025-11-10	25.1900	25.5600	24.880000	25.4400	+4.562%	10,221,374	+23.860%
2025-11-07	23.9000	24.3400	23.555000	24.3300	+2.356%	8,548,454	+29.511%
2025-11-06	24.4900	24.6100	23.690000	23.7700	-1.246%	9,904,990	+32.562%
2025-11-05	23.2500	24.2699	23.250000	24.0700	+7.121%	15,135,465	+30.910%
2025-11-04	22.7100	23.0250	22.360000	22.4700	-3.974%	8,890,626	+40.231%
2025-11-03	23.2150	23.4700	23.020000	23.4000	+0.688%	6,618,169	+34.658%
2025-10-31	23.8000	23.8200	23.020000	23.2400	-2.517%	8,585,812	+35.585%
2025-10-30	23.1000	23.9199	22.980000	23.8400	+3.159%	8,928,658	+32.173%
2025-10-29	23.5300	23.6700	22.850000	23.1100	+0.173%	10,055,644	+36.348%
2025-10-28	22.2400	23.1800	22.240000	23.0700	+1.273%	9,616,324	+36.584%
2025-10-27	22.9800	23.4700	22.170000	22.7800	-4.845%	16,383,357	+38.323%
2025-10-24	23.4200	24.2450	23.370000	23.9400	+0.084%	8,850,314	+31.621%
2025-10-23	23.9600	24.0900	23.590000	23.9200	+1.528%	7,670,922	+31.731%
2025-10-22	22.1500	23.6500	22.010000	23.5600	+2.124%	12,988,904	+33.744%
2025-10-21	23.9300	24.0500	22.630000	23.0700	-11.030%	22,181,898	+36.584%
2025-10-20	25.8300	26.0100	25.340000	25.9300	+3.307%	9,300,668	+21.519%
2025-10-17	26.9000	27.0000	24.750000	25.1000	-8.992%	21,574,128	+25.538%
2025-10-16	27.3400	27.8399	27.075000	27.5800	+2.528%	14,199,043	+14.249%
2025-10-15	25.7900	27.4500	25.720000	26.9000	+5.739%	12,377,834	+17.138%
2025-10-14	24.9400	25.7452	24.850000	25.4400	-0.274%	12,297,174	+23.860%
2025-10-13	25.0800	25.5200	24.890000	25.5100	+5.153%	9,762,160	+23.520%
2025-10-10	24.4300	24.4800	23.970000	24.2600	-0.082%	14,188,317	+29.885%
2025-10-09	25.2700	25.3650	23.985000	24.2800	-4.070%	15,609,091	+29.778%
2025-10-08	25.9100	25.9100	25.185000	25.3100	+0.198%	14,335,146	+24.496%
2025-10-07	25.4700	25.4700	24.960000	25.2600	-0.355%	11,735,543	+24.743%
2025-10-06	25.3700	25.7900	25.230000	25.3500	+1.278%	16,149,850	+24.300%
2025-10-03	25.0100	25.2200	24.810000	25.0300	+0.321%	12,610,048	+25.889%
2025-10-02	25.7400	25.7783	24.220000	24.9500	-1.965%	28,661,080	+26.293%
2025-10-01	24.9800	25.5775	24.960000	25.4500	+2.414%	24,801,299	+23.811%
2025-09-30	24.0650	25.0100	24.025000	24.8500	+1.970%	30,197,872	+26.801%
2025-09-29	24.6800	24.8750	24.320000	24.3700	+1.078%	26,277,033	+29.298%
2025-09-26	23.7100	24.1194	23.595000	24.1100	+1.988%	22,886,139	+30.693%
2025-09-25	23.4250	23.8200	23.205000	23.6400	+1.416%	24,998,365	+33.291%
2025-09-24	24.5500	24.5900	23.280000	23.3100	-4.779%	21,431,418	+35.178%
2025-09-23	24.5100	24.9100	24.300000	24.4800	+1.032%	19,494,936	+28.717%
2025-09-22	24.0000	24.2900	23.530000	24.2300	+3.150%	24,978,972	+30.045%
2025-09-19	22.5000	23.6400	22.405000	23.4900	+5.526%	29,879,277	+34.142%
2025-09-18	22.2850	22.3500	21.940000	22.2600	-0.890%	14,341,064	+41.554%
2025-09-17	22.4200	22.8200	22.280000	22.4600	-1.231%	13,246,762	+40.294%
2025-09-16	23.3050	23.3700	22.711100	22.7400	-2.236%	11,727,526	+38.566%
2025-09-15	23.2500	23.4200	23.010000	23.2600	-0.086%	13,960,631	+35.469%
2025-09-12	23.4300	23.6500	23.193500	23.2800	+0.086%	11,887,660	+35.352%
2025-09-11	22.8100	23.2950	22.730000	23.2600	+1.395%	12,476,493	+35.469%
2025-09-10	22.5500	22.9850	22.545000	22.9400	+2.548%	15,285,689	+37.358%
2025-09-09	22.7000	22.8500	22.220000	22.3700	-0.710%	15,299,958	+40.858%
2025-09-08	22.5000	22.7000	22.280000	22.5300	+1.900%	18,362,441	+39.858%
2025-09-05	21.8450	22.2200	21.610000	22.1100	+2.885%	17,605,662	+42.515%
2025-09-04	21.5750	22.0300	21.490000	21.4900	-1.512%	16,623,751	+46.626%
2025-09-03	21.6650	21.9700	21.520000	21.8200	+1.678%	21,288,570	+44.409%
2025-09-02	21.3400	21.5100	20.830000	21.4600	+2.679%	32,164,497	+46.831%
2025-08-29	20.1900	20.9700	20.190000	20.9000	+3.363%	18,169,216	+50.766%
2025-08-28	20.2200	20.3954	20.070000	20.2200	+0.049%	11,746,288	+55.836%
2025-08-27	20.1200	20.2400	19.872800	20.2100	-0.099%	12,186,524	+55.913%
2025-08-26	19.8050	20.2600	19.770000	20.2300	+2.586%	14,002,462	+55.759%
2025-08-25	19.6600	19.8200	19.620000	19.7200	+0.612%	14,901,592	+59.787%
2025-08-22	19.3000	19.8050	19.190000	19.6000	+0.461%	12,862,625	+60.765%
2025-08-21	19.0850	19.5465	19.070000	19.5100	+2.254%	15,918,142	+61.507%
2025-08-20	18.8900	19.1400	18.740000	19.0800	+2.032%	18,240,838	+65.147%
2025-08-19	19.2700	19.3000	18.650000	18.7000	-3.509%	16,389,548	+68.503%
2025-08-18	19.4300	19.5216	19.160000	19.3800	+0.259%	16,600,371	+62.590%
2025-08-15	18.9450	19.4042	18.735000	19.3300	+2.329%	18,026,569	+63.011%
2025-08-14	19.0100	19.2000	18.830000	18.8900	-0.840%	16,678,257	+66.808%
2025-08-13	19.4300	19.4500	18.960000	19.0500	-1.449%	20,957,369	+65.407%
2025-08-12	19.1700	19.3800	18.930000	19.3300	+1.151%	20,336,507	+63.011%
2025-08-11	18.5500	19.2300	18.445000	19.1100	+0.685%	18,220,344	+64.887%
2025-08-08	18.9550	19.2481	18.835000	18.9800	+1.119%	17,505,781	+66.017%
2025-08-07	18.9300	19.0500	18.720000	18.7700	+0.321%	18,363,257	+67.874%
2025-08-06	18.2000	18.7400	18.085000	18.7100	+3.029%	23,022,961	+68.413%
2025-08-05	17.0000	18.1900	16.980000	18.1600	+5.214%	28,253,964	+73.513%
2025-08-04	16.4200	17.2850	16.350000	17.2600	+6.477%	15,097,459	+82.561%
2025-08-01	16.3700	16.4700	15.930000	16.2100	+1.313%	19,015,890	+94.386%
2025-07-31	15.9100	16.4200	15.780000	16.0000	+3.761%	22,573,327	+96.938%
2025-07-30	15.8800	16.0000	15.370000	15.4200	-3.685%	27,412,318	+104.345%
2025-07-29	15.7300	16.0400	15.640000	16.0100	+1.910%	18,451,516	+96.814%
2025-07-28	15.9600	16.0000	15.480000	15.7100	-2.362%	17,960,530	+100.573%
2025-07-25	15.6900	16.1500	15.690000	16.0900	+1.578%	28,109,449	+95.836%
2025-07-24	15.9700	16.1600	15.750000	15.8400	-2.041%	14,793,735	+98.927%
2025-07-23	16.3000	16.5100	16.110000	16.1700	-1.402%	19,178,591	+94.867%
2025-07-22	16.0400	16.5200	15.920000	16.4000	+3.015%	22,147,287	+92.134%
2025-07-21	15.6100	16.1900	15.560000	15.9200	+3.849%	16,020,716	+97.927%
2025-07-18	15.5700	15.5900	15.290000	15.3300	-0.648%	14,168,082	+105.545%
2025-07-17	15.3200	15.5000	15.095000	15.4300	-0.835%	13,429,974	+104.213%
2025-07-16	15.4700	15.6800	15.260000	15.5600	+0.973%	14,030,509	+102.506%
2025-07-15	15.6300	15.6500	15.120700	15.4100	-1.155%	14,545,499	+104.478%
2025-07-14	15.5000	15.8300	15.470000	15.5900	+0.257%	12,530,840	+102.117%
2025-07-11	15.4400	15.6300	15.355000	15.5500	+1.369%	14,546,821	+102.637%
2025-07-10	15.4000	15.4300	15.040000	15.3400	+0.131%	11,819,710	+105.411%
2025-07-09	15.2000	15.4000	15.050000	15.3200	+0.856%	13,577,627	+105.679%
2025-07-08	16.0650	16.1000	15.090000	15.1900	-5.358%	23,843,949	+107.439%
2025-07-07	15.6500	16.0900	15.510000	16.0500	+1.198%	13,859,487	+96.324%
2025-07-03	15.5100	15.9150	15.430000	15.8600	+1.863%	12,119,364	+98.676%
2025-07-02	15.5700	15.7100	15.400000	15.5700	+0.258%	14,852,763	+102.376%
2025-07-01	15.8700	15.9491	15.460000	15.5300	-0.640%	13,928,438	+102.898%
2025-06-30	14.9200	15.6400	14.870000	15.6300	+5.111%	19,774,803	+101.599%
2025-06-27	15.3000	15.3700	14.710000	14.8700	-6.183%	27,250,108	+111.903%
2025-06-26	15.5000	15.8600	15.475000	15.8500	+3.527%	21,825,824	+98.801%
2025-06-25	15.2600	15.4600	15.180000	15.3100	0.000%	12,158,575	+105.813%
2025-06-24	15.2900	15.4400	15.000000	15.3100	-2.484%	21,314,033	+105.813%
2025-06-23	15.4600	16.0400	15.460000	15.7000	+1.421%	15,779,040	+100.701%
2025-06-20	15.3300	15.6500	15.290000	15.4800	-0.258%	23,091,599	+103.553%
2025-06-18	15.5800	15.7900	15.470000	15.5200	-0.577%	22,056,842	+103.028%
2025-06-17	15.6100	15.6850	15.430000	15.6100	+0.193%	23,478,049	+101.858%
2025-06-16	15.6900	15.8250	15.510000	15.5800	-1.330%	24,812,819	+102.246%
2025-06-13	15.8000	15.8800	15.560000	15.7900	+1.674%	21,363,782	+99.557%
2025-06-12	15.4700	15.7200	15.420000	15.5300	+1.769%	23,117,963	+102.898%
2025-06-11	14.9300	15.2700	14.830000	15.2600	+3.038%	22,890,895	+106.488%
2025-06-10	15.1250	15.2000	14.710000	14.8100	-1.790%	18,802,741	+112.762%
2025-06-09	15.0900	15.2200	14.870000	15.0800	-0.066%	20,402,965	+108.952%
2025-06-06	15.4600	15.5650	15.020000	15.0900	-2.393%	22,397,419	+108.814%
2025-06-05	15.7300	15.9600	15.280000	15.4600	-0.065%	23,441,719	+103.816%
2025-06-04	15.6000	15.6599	15.430000	15.4700	-0.322%	17,337,525	+103.685%
2025-06-03	15.5000	15.5800	15.320000	15.5200	-1.209%	29,441,007	+103.028%
2025-06-02	15.1100	15.8151	15.100000	15.7100	+6.508%	25,900,331	+100.573%
2025-05-30	14.6200	14.8400	14.490000	14.7500	+0.683%	18,073,926	+113.627%
2025-05-29	14.8100	14.9150	14.640000	14.6500	-0.947%	22,113,967	+115.085%
2025-05-28	14.6100	14.8100	14.550000	14.7900	+1.930%	20,814,990	+113.049%
2025-05-27	14.3600	14.8000	14.350000	14.5100	-1.360%	25,206,102	+117.161%
2025-05-23	14.8400	14.9100	14.620000	14.7100	+1.588%	16,997,579	+114.208%
2025-05-22	14.5700	14.6500	14.330000	14.4800	-1.093%	19,316,662	+117.610%
2025-05-21	14.5400	14.7300	14.430000	14.6400	+1.879%	25,154,644	+115.232%
2025-05-20	13.9600	14.3800	13.945000	14.3700	+2.937%	28,476,869	+119.276%
2025-05-19	13.9000	14.0000	13.660000	13.9600	+1.823%	13,837,768	+125.716%
2025-05-16	13.4400	13.7400	13.340000	13.7100	-0.291%	17,521,483	+129.832%
2025-05-15	13.6200	13.7600	13.520000	13.7500	+1.927%	19,122,701	+129.164%
2025-05-14	13.4500	13.5300	13.280000	13.4900	-1.962%	21,960,615	+133.580%
2025-05-13	13.7600	13.8850	13.660000	13.7600	+0.438%	20,597,815	+128.997%
2025-05-12	14.2850	14.3700	13.580000	13.7000	-9.031%	28,179,299	+130.000%
2025-05-09	14.9700	15.0700	14.650000	15.0600	+1.963%	19,492,085	+109.230%
2025-05-08	15.5000	15.5500	14.735000	14.7700	-5.381%	22,546,915	+113.338%
2025-05-07	14.8700	15.9600	14.760000	15.6100	+2.697%	31,101,707	+101.858%
2025-05-06	14.8450	15.2500	14.755000	15.2000	+4.755%	28,157,718	+107.303%
2025-05-05	14.5200	14.5500	14.150000	14.5100	+3.127%	23,304,755	+117.161%
2025-05-02	14.4100	14.4500	13.870000	14.0700	-0.985%	15,361,220	+123.952%
2025-05-01	14.3700	14.3800	13.955000	14.2100	-3.726%	22,627,503	+121.745%
2025-04-30	14.4700	14.8100	14.410000	14.7600	+1.165%	20,389,404	+113.482%
2025-04-29	14.5900	14.7600	14.460000	14.5900	-1.286%	13,903,055	+115.970%
2025-04-28	14.5000	14.8000	14.365000	14.7800	+2.001%	20,360,955	+113.194%
2025-04-25	14.2350	14.5500	14.190000	14.4900	-1.227%	15,376,071	+117.460%
2025-04-24	14.5400	14.6700	14.165000	14.6700	+2.230%	18,923,579	+114.792%
2025-04-23	13.8900	14.4150	13.720200	14.3500	-2.580%	36,313,236	+119.582%
2025-04-22	15.0550	15.1700	14.020000	14.7300	-1.340%	21,338,489	+113.917%
2025-04-21	15.2000	15.4550	14.770000	14.9300	+0.878%	20,028,518	+111.052%
2025-04-17	14.9000	14.9950	14.660000	14.8000	-1.530%	19,611,485	+112.905%
2025-04-16	15.2400	15.3400	14.730000	15.0300	+2.594%	24,704,601	+109.647%
2025-04-15	14.5000	14.6550	14.320000	14.6500	+1.034%	15,643,843	+115.085%
2025-04-14	14.2100	14.6700	13.980000	14.5000	+0.834%	18,978,003	+117.310%
2025-04-11	14.3000	14.6000	14.200000	14.3800	+5.040%	24,183,495	+119.124%
2025-04-10	13.1300	13.8999	13.040000	13.6900	+5.146%	24,166,840	+130.168%
2025-04-09	12.4000	13.1800	12.370000	13.0200	+8.863%	24,879,994	+142.012%
2025-04-08	12.4600	12.5700	11.840000	11.9600	-0.167%	23,145,000	+163.462%
2025-04-07	11.3100	12.6350	11.120000	11.9800	+1.612%	29,733,046	+163.022%
2025-04-04	12.1800	12.2500	11.360000	11.7900	-7.092%	36,497,157	+167.260%
2025-04-03	12.2600	12.8750	12.190000	12.6900	-1.245%	23,303,180	+148.306%
2025-04-02	12.6700	12.8500	12.415000	12.8500	+1.984%	15,754,921	+145.214%
2025-04-01	12.6500	12.7199	12.360000	12.6000	-0.079%	16,142,624	+150.079%
2025-03-31	12.5800	12.7000	12.220000	12.6100	+0.961%	17,999,911	+149.881%
2025-03-28	12.6200	12.8950	12.460000	12.4900	-0.160%	19,967,675	+152.282%
2025-03-27	12.3600	12.6100	12.240000	12.5100	+2.541%	15,508,969	+151.878%
2025-03-26	12.4100	12.4100	12.120100	12.2000	-0.813%	9,105,669	+158.279%
2025-03-25	12.3800	12.5864	12.220000	12.3000	+0.820%	14,330,940	+156.179%
2025-03-24	12.2100	12.3000	12.060000	12.2000	+0.329%	15,501,995	+158.279%
2025-03-21	12.1550	12.2000	11.950000	12.1600	-1.299%	15,935,164	+159.128%
2025-03-20	12.0100	12.3900	11.980000	12.3200	+0.984%	16,118,260	+155.763%
2025-03-19	12.0800	12.2700	11.925000	12.2000	+1.498%	16,631,161	+158.279%
2025-03-18	12.3000	12.3200	11.960000	12.0200	0.000%	19,077,136	+162.146%
2025-03-17	11.7000	12.0200	11.690000	12.0200	+3.353%	19,989,353	+162.146%
2025-03-14	11.5800	11.7200	11.384900	11.6300	+2.018%	20,777,859	+170.937%
2025-03-13	11.2500	11.6100	11.140000	11.4000	+2.426%	21,668,784	+176.404%
2025-03-12	11.1300	11.2000	10.910000	11.1300	-0.358%	17,462,096	+183.109%
2025-03-11	10.7600	11.2800	10.710000	11.1700	+5.777%	24,112,102	+182.095%
2025-03-10	11.0300	11.0750	10.420000	10.5600	-5.291%	25,954,462	+198.390%
2025-03-07	11.2100	11.5700	10.930000	11.1500	+0.090%	18,390,394	+182.601%
2025-03-06	11.3300	11.4800	11.040000	11.1400	-2.622%	19,171,145	+182.855%
2025-03-05	11.1800	11.5200	11.060000	11.4400	+2.785%	29,085,195	+175.437%
2025-03-04	10.9900	11.2600	10.725000	11.1300	+3.631%	31,704,750	+183.109%
2025-03-03	10.9700	11.1288	10.695000	10.7400	+0.187%	22,172,714	+193.389%
2025-02-28	10.4300	10.7300	10.320100	10.7200	+0.942%	20,485,374	+193.937%
2025-02-27	10.9100	11.0200	10.570000	10.6200	-4.152%	21,623,531	+196.704%
2025-02-26	10.7200	11.0800	10.650000	11.0800	+2.593%	24,048,244	+184.386%
2025-02-25	10.9050	10.9700	10.480000	10.8000	-2.262%	18,497,126	+191.759%
2025-02-24	11.0500	11.1500	10.800000	11.0500	+0.729%	23,838,756	+185.158%
2025-02-21	11.4500	11.4500	10.950000	10.9700	-4.939%	25,033,836	+187.238%
2025-02-20	11.3600	11.7400	11.340000	11.5400	+1.764%	22,004,676	+173.050%
2025-02-19	11.2800	11.4661	11.190000	11.3400	+0.443%	20,705,441	+177.866%
2025-02-18	11.5400	11.5400	11.140000	11.2900	+0.177%	31,955,089	+179.097%
2025-02-14	11.4100	11.4200	11.180000	11.2700	-1.227%	22,084,165	+179.592%
2025-02-13	11.9100	11.9200	11.310000	11.4100	-6.091%	33,284,394	+176.161%
2025-02-12	11.8500	12.2700	11.840000	12.1500	+0.746%	21,797,710	+159.342%
2025-02-11	11.9300	12.2400	11.835000	12.0600	-0.495%	22,508,911	+161.277%
2025-02-10	12.1800	12.2850	11.990000	12.1200	+2.106%	24,819,795	+159.983%
2025-02-07	12.0100	12.0500	11.800000	11.8700	-0.336%	17,166,242	+165.459%
2025-02-06	11.8100	11.9400	11.680000	11.9100	+0.253%	23,091,357	+164.568%
2025-02-05	11.5600	12.0200	11.560000	11.8800	+3.575%	24,353,258	+165.236%
2025-02-04	11.6300	11.6700	11.400000	11.4700	+0.175%	22,597,836	+174.717%
2025-02-03	11.3400	11.6800	11.270000	11.4500	+1.507%	21,566,099	+175.197%
2025-01-31	11.5400	11.6300	11.260000	11.2800	-1.828%	20,328,186	+179.344%
2025-01-30	11.4000	11.6700	11.340000	11.4900	+3.327%	24,620,002	+174.238%
2025-01-29	10.9200	11.3100	10.880000	11.1200	+2.300%	23,576,275	+183.363%
2025-01-28	10.6400	10.9500	10.530000	10.8700	+2.354%	23,678,630	+189.880%
2025-01-27	10.5600	10.7150	10.320000	10.6200	-0.655%	25,523,140	+196.704%
2025-01-24	10.7000	10.8000	10.570000	10.6900	+1.713%	17,652,230	+194.761%
2025-01-23	10.5600	10.5600	10.280000	10.5100	-1.222%	22,139,428	+199.810%
2025-01-22	10.7400	10.7900	10.490000	10.6400	0.000%	15,431,224	+196.147%
2025-01-21	10.4800	10.8000	10.480000	10.6400	+3.201%	14,881,108	+196.147%
2025-01-17	10.1600	10.4100	10.060000	10.3100	+0.782%	21,192,724	+205.626%
2025-01-16	10.7200	10.7500	10.205000	10.2300	-4.034%	23,412,362	+208.016%
2025-01-15	10.8000	10.8100	10.454500	10.6600	+0.566%	20,006,155	+195.591%
2025-01-14	10.1200	10.6000	10.095000	10.6000	+5.368%	19,563,772	+197.264%
2025-01-13	10.2200	10.2800	10.010000	10.0600	-3.640%	18,264,966	+213.221%
2025-01-10	10.6400	10.7650	10.320000	10.4400	+0.578%	28,512,919	+201.820%
2025-01-08	9.9300	10.4200	9.830000	10.3800	+4.848%	28,689,128	+203.565%
2025-01-07	9.9000	10.1500	9.810000	9.9000	+2.167%	19,794,491	+218.283%
2025-01-06	9.7900	9.9300	9.640000	9.6900	-0.920%	20,237,946	+225.181%
2025-01-03	9.8500	9.9194	9.730000	9.7800	-1.012%	17,955,943	+222.188%
2025-01-02	9.3800	9.9100	9.360000	9.8800	+6.580%	20,242,169	+218.927%
2024-12-31	9.1800	9.3100	9.130000	9.2700	+1.091%	10,929,608	+239.914%
2024-12-30	9.2000	9.2400	9.040000	9.1700	-1.504%	12,790,645	+243.621%
2024-12-27	9.2000	9.3700	9.190000	9.3100	-0.746%	10,633,096	+238.453%
2024-12-26	9.4500	9.4600	9.370000	9.3800	-0.530%	6,772,178	+235.928%
2024-12-24	9.3700	9.4450	9.253500	9.4300	+1.072%	10,182,965	+234.146%
2024-12-23	9.1800	9.3900	9.120000	9.3300	+0.865%	18,454,853	+237.728%
2024-12-20	9.1700	9.3400	9.080000	9.2500	+1.985%	25,106,815	+240.649%
2024-12-19	9.0800	9.2350	9.030000	9.0700	+0.443%	17,178,410	+247.409%
2024-12-18	9.5700	9.5800	8.995000	9.0300	-5.643%	19,608,397	+248.948%
2024-12-17	9.5500	9.6600	9.480000	9.5700	-1.947%	17,704,932	+229.258%
2024-12-16	9.7850	9.8200	9.610100	9.7600	-0.102%	20,836,314	+222.848%
2024-12-13	9.9400	10.0400	9.670000	9.7700	-2.786%	15,402,719	+222.518%
2024-12-12	10.4000	10.4100	10.040000	10.0500	-4.830%	16,725,601	+213.532%
2024-12-11	10.1100	10.5700	10.100000	10.5600	+4.762%	12,453,905	+198.390%
2024-12-10	10.0400	10.2000	10.010000	10.0800	+1.613%	16,843,422	+212.599%
2024-12-09	10.0400	10.1500	9.890000	9.9200	+1.744%	17,404,122	+217.641%
2024-12-06	9.8400	9.8800	9.690000	9.7500	-1.515%	13,165,044	+223.179%
2024-12-05	9.9200	10.1050	9.820000	9.9000	-0.402%	12,402,005	+218.283%
2024-12-04	9.8700	10.1200	9.840000	9.9400	+0.202%	14,523,606	+217.002%
2024-12-03	9.6600	10.0400	9.660000	9.9200	+4.092%	16,243,178	+217.641%
2024-12-02	9.6900	9.7200	9.490000	9.5300	-1.854%	12,614,133	+230.640%
2024-11-29	9.8800	10.0350	9.630000	9.7100	-0.918%	11,778,128	+224.511%
2024-11-27	10.0200	10.1200	9.760000	9.8000	-1.804%	12,756,764	+221.531%
2024-11-26	9.8000	9.9800	9.730000	9.9800	+1.733%	14,789,445	+215.731%
2024-11-25	9.8000	9.9400	9.750000	9.8100	-4.012%	24,248,945	+221.203%
2024-11-22	10.1600	10.3000	10.040000	10.2200	+1.389%	15,420,595	+208.317%
2024-11-21	10.1100	10.1100	9.920000	10.0800	+1.103%	13,981,479	+212.599%
2024-11-20	9.9300	10.0300	9.820000	9.9700	-0.300%	12,417,223	+216.048%
2024-11-19	9.8800	10.0000	9.800000	10.0000	+2.564%	22,947,445	+215.100%
2024-11-18	9.6000	9.7900	9.540000	9.7500	+5.405%	19,039,842	+223.179%
2024-11-15	9.4400	9.4400	9.190000	9.2500	-1.491%	15,062,528	+240.649%
2024-11-14	9.2400	9.5300	9.130000	9.3900	+1.076%	17,660,175	+235.570%
2024-11-13	9.5900	9.6800	9.230000	9.2900	-2.211%	17,300,751	+239.182%
2024-11-12	9.3500	9.5150	9.260000	9.5000	+0.529%	20,532,805	+231.684%
2024-11-11	9.9700	10.2000	9.360000	9.4500	-9.742%	27,108,444	+233.439%
2024-11-08	10.5100	10.6100	10.290000	10.4700	-2.058%	20,598,734	+200.955%
2024-11-07	10.1400	10.7450	10.000000	10.6900	+8.528%	21,890,621	+194.761%
2024-11-06	9.3400	10.0200	9.190000	9.8500	-1.795%	28,784,797	+219.898%
2024-11-05	10.0600	10.1500	9.980000	10.0300	+0.602%	15,690,184	+214.158%
2024-11-04	10.0100	10.1400	9.930000	9.9700	-0.100%	12,699,656	+216.048%
2024-11-01	10.1700	10.2300	9.970000	9.9800	-0.992%	13,842,287	+215.731%
2024-10-31	10.3100	10.3500	9.895000	10.0800	-3.817%	18,168,768	+212.599%
2024-10-30	10.7000	10.7000	10.420000	10.4800	-2.056%	17,831,080	+200.668%
2024-10-29	10.5000	10.7000	10.325000	10.7000	+2.490%	14,246,461	+194.486%
2024-10-28	10.4800	10.5600	10.435000	10.4400	-0.855%	10,363,259	+201.820%
2024-10-25	10.6800	10.7398	10.450000	10.5300	-2.047%	13,600,983	+199.240%
2024-10-24	10.7800	10.8200	10.465000	10.7500	+0.373%	22,904,510	+193.116%
2024-10-23	10.5100	10.7300	10.475000	10.7100	+0.093%	15,943,476	+194.211%
2024-10-22	10.6200	10.7400	10.580000	10.7000	+1.518%	13,452,521	+194.486%
2024-10-21	10.7700	10.8200	10.500000	10.5400	-0.660%	14,588,198	+198.956%
2024-10-18	10.2500	10.6400	10.210000	10.6100	+4.532%	14,918,077	+196.984%
2024-10-17	10.1300	10.2900	10.060000	10.1500	+1.196%	13,173,361	+210.443%
2024-10-16	10.0900	10.2200	9.951300	10.0300	+1.007%	11,888,128	+214.158%
2024-10-15	9.8700	10.0600	9.824000	9.9300	+0.710%	10,570,741	+217.321%
2024-10-14	9.8100	9.9000	9.714000	9.8600	+0.407%	5,668,777	+219.574%
2024-10-11	9.9300	10.0600	9.800000	9.8200	-0.305%	9,376,945	+220.876%
2024-10-10	9.4900	9.8700	9.455000	9.8500	+4.565%	13,767,595	+219.898%

document.getElementById("SD5Dv7").onerror = function(){this.style.display='none';}; .dark-mode .NDdplv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NDdplv{ color: #333333; background-color: white; border: 2px solid #333333; }KGCKinross Gold Corporationstock NYSE

KGC
Kinross Gold Corporation
stock NYSE