Dark

KGC
Kinross Gold Corporation
stock NYSE

At Close

Jun 4, 2026 3:59:59 PM EDT

28.61USD+1.562%(+0.44)4,888,614

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jun 4, 2026 9:28:30 AM EDT

28.32USD+0.532%(+0.15)7,483

After-hours

Jun 4, 2026 4:59:30 PM EDT

28.42USD-0.661%(-0.19)99,946

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-04	28.6300	29.1100	28.390000	28.6100	+1.562%	4,888,614	0.000%
2026-06-03	28.5100	28.6400	28.010000	28.1700	-2.829%	6,504,290	+1.562%
2026-06-02	29.3700	29.6900	28.795000	28.9900	-0.515%	5,980,167	-1.311%
2026-06-01	29.4900	29.4900	28.520000	29.1400	-3.446%	7,794,114	-1.819%
2026-05-29	29.1900	30.4600	29.140000	30.1800	+3.039%	8,713,999	-5.202%
2026-05-28	28.1800	29.3650	27.891500	29.2900	+2.736%	5,815,540	-2.322%
2026-05-27	28.6800	29.1050	28.490000	28.5100	-3.323%	5,871,056	+0.351%
2026-05-26	28.9600	29.5400	28.950000	29.4900	+4.242%	7,752,714	-2.984%
2026-05-22	28.5800	28.5800	27.980000	28.2900	-1.360%	4,630,016	+1.131%
2026-05-21	28.0400	29.0300	27.920000	28.6800	+0.210%	5,225,278	-0.244%
2026-05-20	27.8200	28.7550	27.515000	28.6200	+4.300%	7,001,559	-0.035%
2026-05-19	28.0100	28.1900	27.240000	27.4400	-3.753%	9,409,708	+4.264%
2026-05-18	28.7200	29.4150	28.415000	28.5100	+0.458%	6,065,875	+0.351%
2026-05-15	29.6800	29.7800	28.125000	28.3800	-8.126%	9,602,748	+0.810%
2026-05-14	31.2000	31.2300	30.570000	30.8900	-1.215%	5,030,195	-7.381%
2026-05-13	31.4900	31.5500	30.870000	31.2700	-1.450%	5,169,852	-8.507%
2026-05-12	31.2200	31.9400	30.340000	31.7300	-0.251%	8,429,887	-9.833%
2026-05-11	31.5500	32.7850	31.550000	31.8100	+0.952%	9,992,333	-10.060%
2026-05-08	30.7600	31.5550	30.760000	31.5100	+3.583%	5,562,968	-9.203%
2026-05-07	31.5700	32.1000	30.320000	30.4200	-1.170%	12,950,029	-5.950%
2026-05-06	30.3700	31.0800	30.310000	30.7800	+6.838%	7,770,365	-7.050%
2026-05-05	29.5500	29.7500	28.725000	28.8100	-0.277%	5,768,680	-0.694%
2026-05-04	29.1800	29.5400	28.770000	28.8900	-2.234%	7,014,067	-0.969%
2026-05-01	29.9700	29.9700	29.060000	29.5500	-2.282%	8,193,543	-3.181%
2026-04-30	31.4900	31.6700	29.953700	30.2400	+1.273%	8,987,827	-5.390%
2026-04-29	30.1600	30.2900	29.730000	29.8600	-2.163%	9,706,407	-4.186%
2026-04-28	31.2700	31.4450	30.180000	30.5200	-5.040%	9,637,126	-6.258%
2026-04-27	32.4000	32.5300	31.773000	32.1400	-1.982%	5,204,324	-10.983%
2026-04-24	32.3700	32.9000	31.940000	32.7900	+2.086%	5,507,352	-12.748%
2026-04-23	32.1700	32.6800	31.235000	32.1200	-1.442%	12,065,626	-10.928%
2026-04-22	32.7400	32.8900	32.360000	32.5900	+1.653%	6,710,982	-12.212%
2026-04-21	34.3100	34.5200	31.970000	32.0600	-7.608%	10,603,558	-10.761%
2026-04-20	34.5700	34.8250	33.920000	34.7000	-0.687%	6,715,617	-17.550%
2026-04-17	34.3850	35.5600	34.150000	34.9400	+3.159%	7,961,328	-18.117%
2026-04-16	33.6550	33.9700	33.325000	33.8700	+1.438%	6,071,931	-15.530%
2026-04-15	33.8850	34.4100	33.140000	33.3900	-1.823%	8,502,694	-14.316%
2026-04-14	33.9400	34.3000	33.630000	34.0100	+1.281%	7,300,112	-15.878%
2026-04-13	33.4800	33.7250	33.005000	33.5800	-0.563%	6,915,518	-14.800%
2026-04-10	33.2900	33.8000	33.250000	33.7700	+2.832%	6,600,758	-15.280%
2026-04-09	33.2250	33.6900	32.460000	32.8400	-0.756%	6,146,089	-12.881%
2026-04-08	33.7500	33.9600	32.590000	33.0900	+4.649%	11,862,665	-13.539%
2026-04-07	31.3800	31.6400	30.590000	31.6200	+0.829%	6,942,003	-9.519%
2026-04-06	31.4500	31.8100	31.195000	31.3600	-0.476%	5,732,995	-8.769%
2026-04-02	30.1300	31.8850	30.130000	31.5100	-1.593%	9,958,902	-9.203%
2026-04-01	31.6400	32.4450	31.080000	32.0200	+4.915%	10,930,861	-10.650%
2026-03-31	29.3200	30.5650	29.320000	30.5200	+6.713%	11,420,225	-6.258%
2026-03-30	29.4000	29.4900	28.200000	28.6000	-0.487%	10,731,840	+0.035%
2026-03-27	27.6900	28.9950	27.570000	28.7400	+3.048%	10,070,820	-0.452%
2026-03-26	28.1000	29.2399	27.855000	27.8900	-3.894%	8,195,815	+2.582%
2026-03-25	29.4050	29.4650	28.825000	29.0200	+3.940%	10,053,422	-1.413%
2026-03-24	27.2700	28.1700	27.020000	27.9200	+0.396%	12,335,223	+2.471%
2026-03-23	26.5400	28.1500	26.460000	27.8100	+4.785%	17,645,756	+2.877%
2026-03-20	27.4600	27.5050	26.055000	26.5400	-3.209%	14,912,697	+7.800%
2026-03-19	26.5000	27.4880	26.110000	27.4200	-5.285%	18,704,636	+4.340%
2026-03-18	29.9100	29.9100	28.430000	28.9500	-6.613%	11,773,158	-1.174%
2026-03-17	31.3800	31.9450	30.665000	31.0000	-0.161%	7,792,735	-7.710%
2026-03-16	30.2700	31.5900	30.240000	31.0500	+1.570%	9,862,385	-7.858%
2026-03-13	32.0900	32.2500	30.360000	30.5700	-5.996%	12,235,365	-6.412%
2026-03-12	32.8650	33.1900	31.895000	32.5200	-0.123%	10,200,878	-12.023%
2026-03-11	32.2050	32.7500	31.360000	32.5600	-0.701%	8,347,971	-12.131%
2026-03-10	33.0100	33.3600	32.580000	32.7900	+0.830%	10,981,096	-12.748%
2026-03-09	31.4600	32.5700	30.650000	32.5200	-0.092%	12,518,807	-12.023%
2026-03-06	31.9400	32.8050	31.662385	32.5500	-0.580%	10,573,973	-12.104%
2026-03-05	33.2200	33.3050	31.930000	32.7400	-3.621%	13,033,169	-12.615%
2026-03-04	34.5400	34.5800	33.470100	33.9700	+0.503%	7,201,990	-15.779%
2026-03-03	34.9700	34.9800	32.460000	33.8000	-8.127%	14,095,477	-15.355%
2026-03-02	37.6100	37.7800	35.780000	36.7900	-0.541%	13,077,554	-22.234%
2026-02-27	37.0200	37.3400	36.685000	36.9900	+0.626%	10,838,345	-22.655%
2026-02-26	35.6100	36.7800	35.080000	36.7600	+1.998%	8,770,698	-22.171%
2026-02-25	36.4000	36.4863	35.780000	36.0400	-0.055%	7,955,870	-20.616%
2026-02-24	34.5000	36.3650	34.270000	36.0600	+1.492%	9,676,133	-20.660%
2026-02-23	34.1500	35.5500	34.070000	35.5300	+6.218%	16,293,892	-19.476%
2026-02-20	33.6250	34.0000	32.360000	33.4500	0.000%	18,573,899	-14.469%
2026-02-19	33.9500	34.3000	33.240000	33.4500	-3.212%	15,141,486	-14.469%
2026-02-18	34.0200	34.9951	33.720000	34.5600	+2.980%	12,792,941	-17.216%
2026-02-17	33.1100	33.7750	32.370000	33.5600	-2.442%	11,716,522	-14.750%
2026-02-13	33.0400	34.5600	32.740000	34.4000	+6.304%	11,157,957	-16.831%
2026-02-12	34.3000	34.7500	32.355000	32.3600	-7.065%	14,594,981	-11.588%
2026-02-11	35.2400	35.4600	33.860000	34.8200	+1.486%	9,851,062	-17.835%
2026-02-10	33.9100	34.3800	33.705000	34.3100	+1.120%	7,012,797	-16.613%
2026-02-09	32.6500	34.1000	32.620000	33.9300	+5.734%	8,984,130	-15.679%
2026-02-06	32.2050	32.9000	32.005000	32.0900	+2.688%	11,889,089	-10.844%
2026-02-05	31.9400	32.8000	31.030000	31.2500	-5.246%	14,526,055	-8.448%
2026-02-04	34.0700	34.1400	31.490000	32.9800	-0.961%	17,437,449	-13.250%
2026-02-03	33.5500	33.6800	32.220000	33.3000	+5.446%	17,830,718	-14.084%
2026-02-02	30.9500	32.6200	30.825000	31.5800	+0.063%	13,696,792	-9.405%
2026-01-30	33.5500	34.4200	31.290000	31.5600	-13.770%	24,973,465	-9.347%
2026-01-29	38.6300	38.7200	35.600000	36.6000	-3.861%	23,840,962	-21.831%
2026-01-28	38.4200	38.4900	37.120000	38.0700	+0.528%	13,973,350	-24.849%
2026-01-27	38.1000	38.5700	36.775000	37.8700	0.000%	11,093,305	-24.452%
2026-01-26	38.1000	39.1100	37.780000	37.8700	+1.911%	16,152,609	-24.452%
2026-01-23	36.9150	37.6000	36.400000	37.1600	+1.419%	7,964,630	-23.009%
2026-01-22	35.4000	37.1900	35.280000	36.6400	+3.737%	10,354,918	-21.916%
2026-01-21	37.5200	37.6000	35.155000	35.3200	-3.392%	18,764,321	-18.998%
2026-01-20	34.9500	36.5700	34.740000	36.5600	+8.616%	16,033,133	-21.745%
2026-01-16	33.2500	33.7150	32.520000	33.6600	+1.233%	8,631,673	-15.003%
2026-01-15	33.0400	33.5600	32.660000	33.2500	-0.120%	7,053,411	-13.955%
2026-01-14	34.0000	34.0200	32.945000	33.2900	-0.240%	9,075,001	-14.058%
2026-01-13	33.3850	33.9200	33.140100	33.3700	+1.305%	8,388,908	-14.264%
2026-01-12	32.1600	33.1050	32.100000	32.9400	+5.442%	11,299,812	-13.145%
2026-01-09	31.1900	31.6500	30.870000	31.2400	+1.100%	6,788,949	-8.419%
2026-01-08	29.8900	30.9400	29.770000	30.9000	+1.179%	7,450,956	-7.411%
2026-01-07	29.7000	30.6000	28.930000	30.5400	+0.494%	8,190,021	-6.320%
2026-01-06	29.4650	30.4300	29.340000	30.3900	+4.361%	7,262,963	-5.857%
2026-01-05	28.7000	30.0800	28.580000	29.1200	+2.898%	7,911,402	-1.751%
2026-01-02	28.5750	28.6300	27.250000	28.3000	+0.497%	7,564,537	+1.095%
2025-12-31	28.4000	28.7200	28.020000	28.1600	-1.573%	4,337,793	+1.598%
2025-12-30	28.8300	28.9750	28.410000	28.6100	+1.418%	6,201,848	0.000%
2025-12-29	28.2900	28.7100	27.525000	28.2100	-5.017%	9,108,269	+1.418%
2025-12-26	29.6800	29.9000	29.300000	29.7000	+1.469%	4,380,254	-3.670%
2025-12-24	29.4300	29.4500	28.840000	29.2700	-0.611%	2,711,658	-2.255%
2025-12-23	29.5850	29.7800	29.040000	29.4500	+0.341%	5,488,015	-2.852%
2025-12-22	29.4500	29.8000	28.883400	29.3500	+2.658%	7,462,190	-2.521%
2025-12-19	27.9300	28.8750	27.930000	28.5900	+2.144%	13,876,341	+0.070%
2025-12-18	27.7500	28.3000	27.540000	27.9900	+0.179%	8,266,998	+2.215%
2025-12-17	28.2150	28.2900	27.450000	27.9400	+0.467%	7,699,564	+2.398%
2025-12-16	28.2200	28.4830	27.460000	27.8100	-1.243%	9,029,972	+2.877%
2025-12-15	28.4700	28.7100	27.890000	28.1600	+0.860%	7,200,121	+1.598%
2025-12-12	29.1700	29.2300	27.405000	27.9200	-2.207%	11,133,437	+2.471%
2025-12-11	27.3200	28.9650	27.200000	28.5500	+4.732%	8,772,563	+0.210%
2025-12-10	26.9000	27.3700	26.490000	27.2600	+1.301%	9,642,224	+4.952%
2025-12-09	26.5950	27.0700	26.330000	26.9100	+1.701%	7,904,826	+6.317%
2025-12-08	27.3000	27.5038	26.445000	26.4600	-3.006%	7,983,004	+8.125%
2025-12-05	27.6100	28.1050	27.040000	27.2800	-0.219%	7,107,966	+4.875%
2025-12-04	26.9700	27.4100	26.700000	27.3400	+0.774%	6,095,594	+4.645%
2025-12-03	27.6350	27.9300	27.055000	27.1300	-1.310%	5,517,322	+5.455%
2025-12-02	28.1200	28.3865	26.880000	27.4900	-2.999%	10,134,553	+4.074%
2025-12-01	28.4900	28.8090	27.960000	28.3400	+0.818%	11,764,987	+0.953%
2025-11-28	27.9100	28.3299	27.610000	28.1100	+2.442%	5,572,968	+1.779%
2025-11-26	26.5900	27.5700	26.420000	27.4400	+5.174%	7,398,874	+4.264%
2025-11-25	25.8350	26.4900	25.730000	26.0900	+0.462%	8,209,483	+9.659%
2025-11-24	24.5100	26.0400	24.450000	25.9700	+6.478%	9,254,633	+10.166%
2025-11-21	24.0700	24.6350	23.820000	24.3900	+0.702%	7,530,279	+17.302%
2025-11-20	25.7700	26.0650	24.180000	24.2200	-5.243%	8,896,191	+18.126%
2025-11-19	25.8600	26.3000	25.295000	25.5600	+0.789%	7,568,973	+11.933%
2025-11-18	25.2000	25.7900	24.939900	25.3600	+1.684%	8,895,063	+12.815%
2025-11-17	25.2600	25.6400	24.820000	24.9400	-1.965%	7,918,475	+14.715%
2025-11-14	24.2100	25.8900	24.140000	25.4400	-0.274%	12,942,290	+12.461%
2025-11-13	26.1200	26.1700	25.370000	25.5100	-1.998%	9,760,439	+12.152%
2025-11-12	25.5100	26.4700	25.350000	26.0300	+2.682%	9,666,186	+9.912%
2025-11-11	25.5500	25.5550	24.850000	25.3500	-0.354%	9,103,642	+12.860%
2025-11-10	25.1900	25.5600	24.880000	25.4400	+4.562%	10,221,374	+12.461%
2025-11-07	23.9000	24.3400	23.555000	24.3300	+2.356%	8,548,454	+17.591%
2025-11-06	24.4900	24.6100	23.690000	23.7700	-1.246%	9,904,990	+20.362%
2025-11-05	23.2500	24.2699	23.250000	24.0700	+7.121%	15,135,465	+18.862%
2025-11-04	22.7100	23.0250	22.360000	22.4700	-3.974%	8,890,626	+27.325%
2025-11-03	23.2150	23.4700	23.020000	23.4000	+0.688%	6,618,169	+22.265%
2025-10-31	23.8000	23.8200	23.020000	23.2400	-2.517%	8,585,812	+23.107%
2025-10-30	23.1000	23.9199	22.980000	23.8400	+3.159%	8,928,658	+20.008%
2025-10-29	23.5300	23.6700	22.850000	23.1100	+0.173%	10,055,644	+23.799%
2025-10-28	22.2400	23.1800	22.240000	23.0700	+1.273%	9,616,324	+24.014%
2025-10-27	22.9800	23.4700	22.170000	22.7800	-4.845%	16,383,357	+25.593%
2025-10-24	23.4200	24.2450	23.370000	23.9400	+0.084%	8,850,314	+19.507%
2025-10-23	23.9600	24.0900	23.590000	23.9200	+1.528%	7,670,922	+19.607%
2025-10-22	22.1500	23.6500	22.010000	23.5600	+2.124%	12,988,904	+21.435%
2025-10-21	23.9300	24.0500	22.630000	23.0700	-11.030%	22,181,898	+24.014%
2025-10-20	25.8300	26.0100	25.340000	25.9300	+3.307%	9,300,668	+10.336%
2025-10-17	26.9000	27.0000	24.750000	25.1000	-8.992%	21,574,128	+13.984%
2025-10-16	27.3400	27.8399	27.075000	27.5800	+2.528%	14,199,043	+3.735%
2025-10-15	25.7900	27.4500	25.720000	26.9000	+5.739%	12,377,834	+6.357%
2025-10-14	24.9400	25.7452	24.850000	25.4400	-0.274%	12,297,174	+12.461%
2025-10-13	25.0800	25.5200	24.890000	25.5100	+5.153%	9,762,160	+12.152%
2025-10-10	24.4300	24.4800	23.970000	24.2600	-0.082%	14,188,317	+17.931%
2025-10-09	25.2700	25.3650	23.985000	24.2800	-4.070%	15,609,091	+17.834%
2025-10-08	25.9100	25.9100	25.185000	25.3100	+0.198%	14,335,146	+13.038%
2025-10-07	25.4700	25.4700	24.960000	25.2600	-0.355%	11,735,543	+13.262%
2025-10-06	25.3700	25.7900	25.230000	25.3500	+1.278%	16,149,850	+12.860%
2025-10-03	25.0100	25.2200	24.810000	25.0300	+0.321%	12,610,048	+14.303%
2025-10-02	25.7400	25.7783	24.220000	24.9500	-1.965%	28,661,080	+14.669%
2025-10-01	24.9800	25.5775	24.960000	25.4500	+2.414%	24,801,299	+12.417%
2025-09-30	24.0650	25.0100	24.025000	24.8500	+1.970%	30,197,872	+15.131%
2025-09-29	24.6800	24.8750	24.320000	24.3700	+1.078%	26,277,033	+17.398%
2025-09-26	23.7100	24.1194	23.595000	24.1100	+1.988%	22,886,139	+18.664%
2025-09-25	23.4250	23.8200	23.205000	23.6400	+1.416%	24,998,365	+21.024%
2025-09-24	24.5500	24.5900	23.280000	23.3100	-4.779%	21,431,418	+22.737%
2025-09-23	24.5100	24.9100	24.300000	24.4800	+1.032%	19,494,936	+16.871%
2025-09-22	24.0000	24.2900	23.530000	24.2300	+3.150%	24,978,972	+18.077%
2025-09-19	22.5000	23.6400	22.405000	23.4900	+5.526%	29,879,277	+21.797%
2025-09-18	22.2850	22.3500	21.940000	22.2600	-0.890%	14,341,064	+28.527%
2025-09-17	22.4200	22.8200	22.280000	22.4600	-1.231%	13,246,762	+27.382%
2025-09-16	23.3050	23.3700	22.711100	22.7400	-2.236%	11,727,526	+25.814%
2025-09-15	23.2500	23.4200	23.010000	23.2600	-0.086%	13,960,631	+23.001%
2025-09-12	23.4300	23.6500	23.193500	23.2800	+0.086%	11,887,660	+22.895%
2025-09-11	22.8100	23.2950	22.730000	23.2600	+1.395%	12,476,493	+23.001%
2025-09-10	22.5500	22.9850	22.545000	22.9400	+2.548%	15,285,689	+24.717%
2025-09-09	22.7000	22.8500	22.220000	22.3700	-0.710%	15,299,958	+27.895%
2025-09-08	22.5000	22.7000	22.280000	22.5300	+1.900%	18,362,441	+26.986%
2025-09-05	21.8450	22.2200	21.610000	22.1100	+2.885%	17,605,662	+29.398%
2025-09-04	21.5750	22.0300	21.490000	21.4900	-1.512%	16,623,751	+33.132%
2025-09-03	21.6650	21.9700	21.520000	21.8200	+1.678%	21,288,570	+31.118%
2025-09-02	21.3400	21.5100	20.830000	21.4600	+2.679%	32,164,497	+33.318%
2025-08-29	20.1900	20.9700	20.190000	20.9000	+3.363%	18,169,216	+36.890%
2025-08-28	20.2200	20.3954	20.070000	20.2200	+0.049%	11,746,288	+41.494%
2025-08-27	20.1200	20.2400	19.872800	20.2100	-0.099%	12,186,524	+41.564%
2025-08-26	19.8050	20.2600	19.770000	20.2300	+2.586%	14,002,462	+41.424%
2025-08-25	19.6600	19.8200	19.620000	19.7200	+0.612%	14,901,592	+45.081%
2025-08-22	19.3000	19.8050	19.190000	19.6000	+0.461%	12,862,625	+45.969%
2025-08-21	19.0850	19.5465	19.070000	19.5100	+2.254%	15,918,142	+46.643%
2025-08-20	18.8900	19.1400	18.740000	19.0800	+2.032%	18,240,838	+49.948%
2025-08-19	19.2700	19.3000	18.650000	18.7000	-3.509%	16,389,548	+52.995%
2025-08-18	19.4300	19.5216	19.160000	19.3800	+0.259%	16,600,371	+47.626%
2025-08-15	18.9450	19.4042	18.735000	19.3300	+2.329%	18,026,569	+48.008%
2025-08-14	19.0100	19.2000	18.830000	18.8900	-0.840%	16,678,257	+51.456%
2025-08-13	19.4300	19.4500	18.960000	19.0500	-1.449%	20,957,369	+50.184%
2025-08-12	19.1700	19.3800	18.930000	19.3300	+1.151%	20,336,507	+48.008%
2025-08-11	18.5500	19.2300	18.445000	19.1100	+0.685%	18,220,344	+49.712%
2025-08-08	18.9550	19.2481	18.835000	18.9800	+1.119%	17,505,781	+50.738%
2025-08-07	18.9300	19.0500	18.720000	18.7700	+0.321%	18,363,257	+52.424%
2025-08-06	18.2000	18.7400	18.085000	18.7100	+3.029%	23,022,961	+52.913%
2025-08-05	17.0000	18.1900	16.980000	18.1600	+5.214%	28,253,964	+57.544%
2025-08-04	16.4200	17.2850	16.350000	17.2600	+6.477%	15,097,459	+65.759%
2025-08-01	16.3700	16.4700	15.930000	16.2100	+1.313%	19,015,890	+76.496%
2025-07-31	15.9100	16.4200	15.780000	16.0000	+3.761%	22,573,327	+78.813%
2025-07-30	15.8800	16.0000	15.370000	15.4200	-3.685%	27,412,318	+85.538%
2025-07-29	15.7300	16.0400	15.640000	16.0100	+1.910%	18,451,516	+78.701%
2025-07-28	15.9600	16.0000	15.480000	15.7100	-2.362%	17,960,530	+82.113%
2025-07-25	15.6900	16.1500	15.690000	16.0900	+1.578%	28,109,449	+77.812%
2025-07-24	15.9700	16.1600	15.750000	15.8400	-2.041%	14,793,735	+80.619%
2025-07-23	16.3000	16.5100	16.110000	16.1700	-1.402%	19,178,591	+76.933%
2025-07-22	16.0400	16.5200	15.920000	16.4000	+3.015%	22,147,287	+74.451%
2025-07-21	15.6100	16.1900	15.560000	15.9200	+3.849%	16,020,716	+79.711%
2025-07-18	15.5700	15.5900	15.290000	15.3300	-0.648%	14,168,082	+86.628%
2025-07-17	15.3200	15.5000	15.095000	15.4300	-0.835%	13,429,974	+85.418%
2025-07-16	15.4700	15.6800	15.260000	15.5600	+0.973%	14,030,509	+83.869%
2025-07-15	15.6300	15.6500	15.120700	15.4100	-1.155%	14,545,499	+85.659%
2025-07-14	15.5000	15.8300	15.470000	15.5900	+0.257%	12,530,840	+83.515%
2025-07-11	15.4400	15.6300	15.355000	15.5500	+1.369%	14,546,821	+83.987%
2025-07-10	15.4000	15.4300	15.040000	15.3400	+0.131%	11,819,710	+86.506%
2025-07-09	15.2000	15.4000	15.050000	15.3200	+0.856%	13,577,627	+86.749%
2025-07-08	16.0650	16.1000	15.090000	15.1900	-5.358%	23,843,949	+88.348%
2025-07-07	15.6500	16.0900	15.510000	16.0500	+1.198%	13,859,487	+78.255%
2025-07-03	15.5100	15.9150	15.430000	15.8600	+1.863%	12,119,364	+80.391%
2025-07-02	15.5700	15.7100	15.400000	15.5700	+0.258%	14,852,763	+83.751%
2025-07-01	15.8700	15.9491	15.460000	15.5300	-0.640%	13,928,438	+84.224%
2025-06-30	14.9200	15.6400	14.870000	15.6300	+5.111%	19,774,803	+83.045%
2025-06-27	15.3000	15.3700	14.710000	14.8700	-6.183%	27,250,108	+92.401%
2025-06-26	15.5000	15.8600	15.475000	15.8500	+3.527%	21,825,824	+80.505%
2025-06-25	15.2600	15.4600	15.180000	15.3100	0.000%	12,158,575	+86.871%
2025-06-24	15.2900	15.4400	15.000000	15.3100	-2.484%	21,314,033	+86.871%
2025-06-23	15.4600	16.0400	15.460000	15.7000	+1.421%	15,779,040	+82.229%
2025-06-20	15.3300	15.6500	15.290000	15.4800	-0.258%	23,091,599	+84.819%
2025-06-18	15.5800	15.7900	15.470000	15.5200	-0.577%	22,056,842	+84.343%
2025-06-17	15.6100	15.6850	15.430000	15.6100	+0.193%	23,478,049	+83.280%
2025-06-16	15.6900	15.8250	15.510000	15.5800	-1.330%	24,812,819	+83.633%
2025-06-13	15.8000	15.8800	15.560000	15.7900	+1.674%	21,363,782	+81.191%
2025-06-12	15.4700	15.7200	15.420000	15.5300	+1.769%	23,117,963	+84.224%
2025-06-11	14.9300	15.2700	14.830000	15.2600	+3.038%	22,890,895	+87.484%
2025-06-10	15.1250	15.2000	14.710000	14.8100	-1.790%	18,802,741	+93.180%
2025-06-09	15.0900	15.2200	14.870000	15.0800	-0.066%	20,402,965	+89.721%
2025-06-06	15.4600	15.5650	15.020000	15.0900	-2.393%	22,397,419	+89.596%
2025-06-05	15.7300	15.9600	15.280000	15.4600	-0.065%	23,441,719	+85.058%
2025-06-04	15.6000	15.6599	15.430000	15.4700	-0.322%	17,337,525	+84.939%
2025-06-03	15.5000	15.5800	15.320000	15.5200	-1.209%	29,441,007	+84.343%
2025-06-02	15.1100	15.8151	15.100000	15.7100	+6.508%	25,900,331	+82.113%
2025-05-30	14.6200	14.8400	14.490000	14.7500	+0.683%	18,073,926	+93.966%
2025-05-29	14.8100	14.9150	14.640000	14.6500	-0.947%	22,113,967	+95.290%
2025-05-28	14.6100	14.8100	14.550000	14.7900	+1.930%	20,814,990	+93.442%
2025-05-27	14.3600	14.8000	14.350000	14.5100	-1.360%	25,206,102	+97.174%
2025-05-23	14.8400	14.9100	14.620000	14.7100	+1.588%	16,997,579	+94.494%
2025-05-22	14.5700	14.6500	14.330000	14.4800	-1.093%	19,316,662	+97.583%
2025-05-21	14.5400	14.7300	14.430000	14.6400	+1.879%	25,154,644	+95.423%
2025-05-20	13.9600	14.3800	13.945000	14.3700	+2.937%	28,476,869	+99.095%
2025-05-19	13.9000	14.0000	13.660000	13.9600	+1.823%	13,837,768	+104.943%
2025-05-16	13.4400	13.7400	13.340000	13.7100	-0.291%	17,521,483	+108.680%
2025-05-15	13.6200	13.7600	13.520000	13.7500	+1.927%	19,122,701	+108.073%
2025-05-14	13.4500	13.5300	13.280000	13.4900	-1.962%	21,960,615	+112.083%
2025-05-13	13.7600	13.8850	13.660000	13.7600	+0.438%	20,597,815	+107.922%
2025-05-12	14.2850	14.3700	13.580000	13.7000	-9.031%	28,179,299	+108.832%
2025-05-09	14.9700	15.0700	14.650000	15.0600	+1.963%	19,492,085	+89.973%
2025-05-08	15.5000	15.5500	14.735000	14.7700	-5.381%	22,546,915	+93.703%
2025-05-07	14.8700	15.9600	14.760000	15.6100	+2.697%	31,101,707	+83.280%
2025-05-06	14.8450	15.2500	14.755000	15.2000	+4.755%	28,157,718	+88.224%
2025-05-05	14.5200	14.5500	14.150000	14.5100	+3.127%	23,304,755	+97.174%
2025-05-02	14.4100	14.4500	13.870000	14.0700	-0.985%	15,361,220	+103.340%
2025-05-01	14.3700	14.3800	13.955000	14.2100	-3.726%	22,627,503	+101.337%
2025-04-30	14.4700	14.8100	14.410000	14.7600	+1.165%	20,389,404	+93.835%
2025-04-29	14.5900	14.7600	14.460000	14.5900	-1.286%	13,903,055	+96.093%
2025-04-28	14.5000	14.8000	14.365000	14.7800	+2.001%	20,360,955	+93.572%
2025-04-25	14.2350	14.5500	14.190000	14.4900	-1.227%	15,376,071	+97.447%
2025-04-24	14.5400	14.6700	14.165000	14.6700	+2.230%	18,923,579	+95.024%
2025-04-23	13.8900	14.4150	13.720200	14.3500	-2.580%	36,313,236	+99.373%
2025-04-22	15.0550	15.1700	14.020000	14.7300	-1.340%	21,338,489	+94.229%
2025-04-21	15.2000	15.4550	14.770000	14.9300	+0.878%	20,028,518	+91.628%
2025-04-17	14.9000	14.9950	14.660000	14.8000	-1.530%	19,611,485	+93.311%
2025-04-16	15.2400	15.3400	14.730000	15.0300	+2.594%	24,704,601	+90.353%
2025-04-15	14.5000	14.6550	14.320000	14.6500	+1.034%	15,643,843	+95.290%
2025-04-14	14.2100	14.6700	13.980000	14.5000	+0.834%	18,978,003	+97.310%
2025-04-11	14.3000	14.6000	14.200000	14.3800	+5.040%	24,183,495	+98.957%
2025-04-10	13.1300	13.8999	13.040000	13.6900	+5.146%	24,166,840	+108.985%
2025-04-09	12.4000	13.1800	12.370000	13.0200	+8.863%	24,879,994	+119.739%
2025-04-08	12.4600	12.5700	11.840000	11.9600	-0.167%	23,145,000	+139.214%
2025-04-07	11.3100	12.6350	11.120000	11.9800	+1.612%	29,733,046	+138.815%
2025-04-04	12.1800	12.2500	11.360000	11.7900	-7.092%	36,497,157	+142.663%
2025-04-03	12.2600	12.8750	12.190000	12.6900	-1.245%	23,303,180	+125.453%
2025-04-02	12.6700	12.8500	12.415000	12.8500	+1.984%	15,754,921	+122.646%
2025-04-01	12.6500	12.7199	12.360000	12.6000	-0.079%	16,142,624	+127.063%
2025-03-31	12.5800	12.7000	12.220000	12.6100	+0.961%	17,999,911	+126.883%
2025-03-28	12.6200	12.8950	12.460000	12.4900	-0.160%	19,967,675	+129.063%
2025-03-27	12.3600	12.6100	12.240000	12.5100	+2.541%	15,508,969	+128.697%
2025-03-26	12.4100	12.4100	12.120100	12.2000	-0.813%	9,105,669	+134.508%
2025-03-25	12.3800	12.5864	12.220000	12.3000	+0.820%	14,330,940	+132.602%
2025-03-24	12.2100	12.3000	12.060000	12.2000	+0.329%	15,501,995	+134.508%
2025-03-21	12.1550	12.2000	11.950000	12.1600	-1.299%	15,935,164	+135.280%
2025-03-20	12.0100	12.3900	11.980000	12.3200	+0.984%	16,118,260	+132.224%
2025-03-19	12.0800	12.2700	11.925000	12.2000	+1.498%	16,631,161	+134.508%
2025-03-18	12.3000	12.3200	11.960000	12.0200	0.000%	19,077,136	+138.020%
2025-03-17	11.7000	12.0200	11.690000	12.0200	+3.353%	19,989,353	+138.020%
2025-03-14	11.5800	11.7200	11.384900	11.6300	+2.018%	20,777,859	+146.002%
2025-03-13	11.2500	11.6100	11.140000	11.4000	+2.426%	21,668,784	+150.965%
2025-03-12	11.1300	11.2000	10.910000	11.1300	-0.358%	17,462,096	+157.053%
2025-03-11	10.7600	11.2800	10.710000	11.1700	+5.777%	24,112,102	+156.132%
2025-03-10	11.0300	11.0750	10.420000	10.5600	-5.291%	25,954,462	+170.928%
2025-03-07	11.2100	11.5700	10.930000	11.1500	+0.090%	18,390,394	+156.592%
2025-03-06	11.3300	11.4800	11.040000	11.1400	-2.622%	19,171,145	+156.822%
2025-03-05	11.1800	11.5200	11.060000	11.4400	+2.785%	29,085,195	+150.087%
2025-03-04	10.9900	11.2600	10.725000	11.1300	+3.631%	31,704,750	+157.053%
2025-03-03	10.9700	11.1288	10.695000	10.7400	+0.187%	22,172,714	+166.387%
2025-02-28	10.4300	10.7300	10.320100	10.7200	+0.942%	20,485,374	+166.884%
2025-02-27	10.9100	11.0200	10.570000	10.6200	-4.152%	21,623,531	+169.397%
2025-02-26	10.7200	11.0800	10.650000	11.0800	+2.593%	24,048,244	+158.213%
2025-02-25	10.9050	10.9700	10.480000	10.8000	-2.262%	18,497,126	+164.907%
2025-02-24	11.0500	11.1500	10.800000	11.0500	+0.729%	23,838,756	+158.914%
2025-02-21	11.4500	11.4500	10.950000	10.9700	-4.939%	25,033,836	+160.802%
2025-02-20	11.3600	11.7400	11.340000	11.5400	+1.764%	22,004,676	+147.920%
2025-02-19	11.2800	11.4661	11.190000	11.3400	+0.443%	20,705,441	+152.293%
2025-02-18	11.5400	11.5400	11.140000	11.2900	+0.177%	31,955,089	+153.410%
2025-02-14	11.4100	11.4200	11.180000	11.2700	-1.227%	22,084,165	+153.860%
2025-02-13	11.9100	11.9200	11.310000	11.4100	-6.091%	33,284,394	+150.745%
2025-02-12	11.8500	12.2700	11.840000	12.1500	+0.746%	21,797,710	+135.473%
2025-02-11	11.9300	12.2400	11.835000	12.0600	-0.495%	22,508,911	+137.231%
2025-02-10	12.1800	12.2850	11.990000	12.1200	+2.106%	24,819,795	+136.056%
2025-02-07	12.0100	12.0500	11.800000	11.8700	-0.336%	17,166,242	+141.028%
2025-02-06	11.8100	11.9400	11.680000	11.9100	+0.253%	23,091,357	+140.218%
2025-02-05	11.5600	12.0200	11.560000	11.8800	+3.575%	24,353,258	+140.825%
2025-02-04	11.6300	11.6700	11.400000	11.4700	+0.175%	22,597,836	+149.433%
2025-02-03	11.3400	11.6800	11.270000	11.4500	+1.507%	21,566,099	+149.869%
2025-01-31	11.5400	11.6300	11.260000	11.2800	-1.828%	20,328,186	+153.635%
2025-01-30	11.4000	11.6700	11.340000	11.4900	+3.327%	24,620,002	+148.999%
2025-01-29	10.9200	11.3100	10.880000	11.1200	+2.300%	23,576,275	+157.284%
2025-01-28	10.6400	10.9500	10.530000	10.8700	+2.354%	23,678,630	+163.201%
2025-01-27	10.5600	10.7150	10.320000	10.6200	-0.655%	25,523,140	+169.397%
2025-01-24	10.7000	10.8000	10.570000	10.6900	+1.713%	17,652,230	+167.633%
2025-01-23	10.5600	10.5600	10.280000	10.5100	-1.222%	22,139,428	+172.217%
2025-01-22	10.7400	10.7900	10.490000	10.6400	0.000%	15,431,224	+168.891%
2025-01-21	10.4800	10.8000	10.480000	10.6400	+3.201%	14,881,108	+168.891%
2025-01-17	10.1600	10.4100	10.060000	10.3100	+0.782%	21,192,724	+177.498%
2025-01-16	10.7200	10.7500	10.205000	10.2300	-4.034%	23,412,362	+179.668%
2025-01-15	10.8000	10.8100	10.454500	10.6600	+0.566%	20,006,155	+168.386%
2025-01-14	10.1200	10.6000	10.095000	10.6000	+5.368%	19,563,772	+169.906%
2025-01-13	10.2200	10.2800	10.010000	10.0600	-3.640%	18,264,966	+184.394%
2025-01-10	10.6400	10.7650	10.320000	10.4400	+0.578%	28,512,919	+174.042%
2025-01-08	9.9300	10.4200	9.830000	10.3800	+4.848%	28,689,128	+175.626%
2025-01-07	9.9000	10.1500	9.810000	9.9000	+2.167%	19,794,491	+188.990%
2025-01-06	9.7900	9.9300	9.640000	9.6900	-0.920%	20,237,946	+195.253%
2025-01-03	9.8500	9.9194	9.730000	9.7800	-1.012%	17,955,943	+192.536%
2025-01-02	9.3800	9.9100	9.360000	9.8800	+6.580%	20,242,169	+189.575%
2024-12-31	9.1800	9.3100	9.130000	9.2700	+1.091%	10,929,608	+208.630%
2024-12-30	9.2000	9.2400	9.040000	9.1700	-1.504%	12,790,645	+211.996%
2024-12-27	9.2000	9.3700	9.190000	9.3100	-0.746%	10,633,096	+207.304%
2024-12-26	9.4500	9.4600	9.370000	9.3800	-0.530%	6,772,178	+205.011%
2024-12-24	9.3700	9.4450	9.253500	9.4300	+1.072%	10,182,965	+203.393%
2024-12-23	9.1800	9.3900	9.120000	9.3300	+0.865%	18,454,853	+206.645%
2024-12-20	9.1700	9.3400	9.080000	9.2500	+1.985%	25,106,815	+209.297%
2024-12-19	9.0800	9.2350	9.030000	9.0700	+0.443%	17,178,410	+215.436%
2024-12-18	9.5700	9.5800	8.995000	9.0300	-5.643%	19,608,397	+216.833%
2024-12-17	9.5500	9.6600	9.480000	9.5700	-1.947%	17,704,932	+198.955%
2024-12-16	9.7850	9.8200	9.610100	9.7600	-0.102%	20,836,314	+193.135%
2024-12-13	9.9400	10.0400	9.670000	9.7700	-2.786%	15,402,719	+192.835%
2024-12-12	10.4000	10.4100	10.040000	10.0500	-4.830%	16,725,601	+184.677%
2024-12-11	10.1100	10.5700	10.100000	10.5600	+4.762%	12,453,905	+170.928%

document.getElementById("q0GyzN").onerror = function(){this.style.display='none';}; .dark-mode .cDFH3S{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cDFH3S{ color: #333333; background-color: white; border: 2px solid #333333; }KGCKinross Gold Corporationstock NYSE

KGC
Kinross Gold Corporation
stock NYSE