Dark

KGC
Kinross Gold Corporation
stock NYSE

At Close

Jul 31, 2026 3:59:59 PM EDT

23.08USD-2.286%(-0.54)5,080,839

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 31, 2026 9:29:30 AM EDT

22.91USD-3.006%(-0.71)21,771

After-hours

Jul 31, 2026 4:54:30 PM EDT

23.04USD-0.173%(-0.04)553,499

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	23.0500	23.2500	22.365000	23.1000	-2.202%	5,264,850	0.000%
2026-07-30	23.7300	23.8400	22.685000	23.6200	+1.766%	11,501,294	-2.202%
2026-07-29	23.4000	23.9400	22.725000	23.2100	-1.276%	8,957,680	-0.474%
2026-07-28	23.5200	23.7700	23.115000	23.5100	-1.714%	5,583,555	-1.744%
2026-07-27	24.1700	24.3800	23.415000	23.9200	+0.294%	5,447,683	-3.428%
2026-07-24	23.8900	24.2600	23.620000	23.8500	+0.760%	5,379,115	-3.145%
2026-07-23	23.4900	23.8100	23.250000	23.6700	-2.351%	4,945,399	-2.408%
2026-07-22	23.9800	24.6950	23.935000	24.2400	+3.545%	6,477,089	-4.703%
2026-07-21	23.1850	23.4600	22.850000	23.4100	+3.906%	7,081,008	-1.324%
2026-07-20	22.5700	22.8100	22.390000	22.5300	-0.177%	8,664,733	+2.530%
2026-07-17	22.4900	22.8750	22.285000	22.5700	-1.527%	8,569,392	+2.348%
2026-07-16	23.0900	23.3000	22.730000	22.9200	-3.128%	7,793,091	+0.785%
2026-07-15	24.0500	24.1790	23.270000	23.6600	-1.046%	4,877,291	-2.367%
2026-07-14	24.2900	24.6250	23.770000	23.9100	+1.831%	7,278,658	-3.388%
2026-07-13	23.7850	23.9500	23.190000	23.4800	-2.734%	7,156,283	-1.618%
2026-07-10	23.9600	24.2400	23.730000	24.1400	-0.248%	7,750,213	-4.308%
2026-07-09	23.5050	24.2400	23.270000	24.2000	+4.944%	9,704,250	-4.545%
2026-07-08	23.3000	23.5300	22.580000	23.0600	-3.434%	11,394,688	+0.173%
2026-07-07	24.6400	24.8400	23.672500	23.8800	-3.398%	7,754,355	-3.266%
2026-07-06	24.8100	25.1200	24.255000	24.7200	+0.040%	7,798,510	-6.553%
2026-07-02	24.2300	24.8800	24.175000	24.7100	+5.283%	9,247,046	-6.516%
2026-07-01	23.4600	24.4500	23.330000	23.4700	-0.635%	5,552,637	-1.576%
2026-06-30	23.6700	23.7900	23.130000	23.6200	-0.673%	8,269,901	-2.202%
2026-06-29	23.8500	23.9500	23.450000	23.7800	-1.979%	7,358,474	-2.860%
2026-06-26	24.1600	24.8500	24.160000	24.2600	+0.915%	8,948,477	-4.782%
2026-06-25	24.4100	24.4900	23.780000	24.0400	+1.435%	7,614,475	-3.910%
2026-06-24	23.8100	24.3050	23.300000	23.7000	-5.238%	17,013,972	-2.532%
2026-06-23	25.2000	25.6499	24.915000	25.0100	-4.905%	12,803,659	-7.637%
2026-06-22	26.1000	26.5200	25.860000	26.3000	-1.387%	8,389,859	-12.167%
2026-06-18	27.4200	27.9300	26.295000	26.6700	-2.236%	8,083,132	-13.386%
2026-06-17	27.9500	29.0450	27.260000	27.2800	-2.537%	11,053,739	-15.323%
2026-06-16	27.6600	28.1800	27.310000	27.9900	+2.377%	6,310,488	-17.471%
2026-06-15	27.2900	27.8190	27.195000	27.3400	+6.880%	9,919,725	-15.508%
2026-06-12	25.2000	25.6600	24.670000	25.5800	+2.896%	9,283,254	-9.695%
2026-06-11	23.8500	24.9600	23.680000	24.8600	+5.072%	14,530,403	-7.080%
2026-06-10	24.3600	24.9700	23.520000	23.6600	-6.371%	13,764,947	-2.367%
2026-06-09	26.2400	26.2400	24.240000	25.2700	-2.282%	12,687,852	-8.587%
2026-06-08	26.4600	26.5200	25.650000	25.8600	-1.373%	9,779,520	-10.673%
2026-06-05	27.9200	28.0200	26.110000	26.2200	-8.322%	11,489,008	-11.899%
2026-06-04	28.5600	29.1200	28.375000	28.6000	+1.526%	5,157,261	-19.231%
2026-06-03	28.5100	28.6400	28.010000	28.1700	-2.829%	6,504,290	-17.998%
2026-06-02	29.3700	29.6900	28.795000	28.9900	-0.515%	5,980,167	-20.317%
2026-06-01	29.4900	29.4900	28.520000	29.1400	-3.446%	7,794,114	-20.728%
2026-05-29	29.1900	30.4600	29.140000	30.1800	+3.039%	8,713,999	-23.459%
2026-05-28	28.1800	29.3650	27.891500	29.2900	+2.736%	5,815,540	-21.133%
2026-05-27	28.6800	29.1050	28.490000	28.5100	-3.323%	5,871,056	-18.976%
2026-05-26	28.9600	29.5400	28.950000	29.4900	+4.242%	7,752,714	-21.668%
2026-05-22	28.5800	28.5800	27.980000	28.2900	-1.360%	4,630,016	-18.346%
2026-05-21	28.0400	29.0300	27.920000	28.6800	+0.210%	5,225,278	-19.456%
2026-05-20	27.8200	28.7550	27.515000	28.6200	+4.300%	7,001,559	-19.287%
2026-05-19	28.0100	28.1900	27.240000	27.4400	-3.753%	9,409,708	-15.816%
2026-05-18	28.7200	29.4150	28.415000	28.5100	+0.458%	6,065,875	-18.976%
2026-05-15	29.6800	29.7800	28.125000	28.3800	-8.126%	9,602,748	-18.605%
2026-05-14	31.2000	31.2300	30.570000	30.8900	-1.215%	5,030,195	-25.219%
2026-05-13	31.4900	31.5500	30.870000	31.2700	-1.450%	5,169,852	-26.127%
2026-05-12	31.2200	31.9400	30.340000	31.7300	-0.251%	8,429,887	-27.198%
2026-05-11	31.5500	32.7850	31.550000	31.8100	+0.952%	9,992,333	-27.381%
2026-05-08	30.7600	31.5550	30.760000	31.5100	+3.583%	5,562,968	-26.690%
2026-05-07	31.5700	32.1000	30.320000	30.4200	-1.170%	12,950,029	-24.063%
2026-05-06	30.3700	31.0800	30.310000	30.7800	+6.838%	7,770,365	-24.951%
2026-05-05	29.5500	29.7500	28.725000	28.8100	-0.277%	5,768,680	-19.820%
2026-05-04	29.1800	29.5400	28.770000	28.8900	-2.234%	7,014,067	-20.042%
2026-05-01	29.9700	29.9700	29.060000	29.5500	-2.282%	8,193,543	-21.827%
2026-04-30	31.4900	31.6700	29.953700	30.2400	+1.273%	8,987,827	-23.611%
2026-04-29	30.1600	30.2900	29.730000	29.8600	-2.163%	9,706,407	-22.639%
2026-04-28	31.2700	31.4450	30.180000	30.5200	-5.040%	9,637,126	-24.312%
2026-04-27	32.4000	32.5300	31.773000	32.1400	-1.982%	5,204,324	-28.127%
2026-04-24	32.3700	32.9000	31.940000	32.7900	+2.086%	5,507,352	-29.552%
2026-04-23	32.1700	32.6800	31.235000	32.1200	-1.442%	12,065,626	-28.082%
2026-04-22	32.7400	32.8900	32.360000	32.5900	+1.653%	6,710,982	-29.119%
2026-04-21	34.3100	34.5200	31.970000	32.0600	-7.608%	10,603,558	-27.948%
2026-04-20	34.5700	34.8250	33.920000	34.7000	-0.687%	6,715,617	-33.429%
2026-04-17	34.3850	35.5600	34.150000	34.9400	+3.159%	7,961,328	-33.887%
2026-04-16	33.6550	33.9700	33.325000	33.8700	+1.438%	6,071,931	-31.798%
2026-04-15	33.8850	34.4100	33.140000	33.3900	-1.823%	8,502,694	-30.818%
2026-04-14	33.9400	34.3000	33.630000	34.0100	+1.281%	7,300,112	-32.079%
2026-04-13	33.4800	33.7250	33.005000	33.5800	-0.563%	6,915,518	-31.209%
2026-04-10	33.2900	33.8000	33.250000	33.7700	+2.832%	6,600,758	-31.596%
2026-04-09	33.2250	33.6900	32.460000	32.8400	-0.756%	6,146,089	-29.659%
2026-04-08	33.7500	33.9600	32.590000	33.0900	+4.649%	11,862,665	-30.190%
2026-04-07	31.3800	31.6400	30.590000	31.6200	+0.829%	6,942,003	-26.945%
2026-04-06	31.4500	31.8100	31.195000	31.3600	-0.476%	5,732,995	-26.339%
2026-04-02	30.1300	31.8850	30.130000	31.5100	-1.593%	9,958,902	-26.690%
2026-04-01	31.6400	32.4450	31.080000	32.0200	+4.915%	10,930,861	-27.858%
2026-03-31	29.3200	30.5650	29.320000	30.5200	+6.713%	11,420,225	-24.312%
2026-03-30	29.4000	29.4900	28.200000	28.6000	-0.487%	10,731,840	-19.231%
2026-03-27	27.6900	28.9950	27.570000	28.7400	+3.048%	10,070,820	-19.624%
2026-03-26	28.1000	29.2399	27.855000	27.8900	-3.894%	8,195,815	-17.175%
2026-03-25	29.4050	29.4650	28.825000	29.0200	+3.940%	10,053,422	-20.400%
2026-03-24	27.2700	28.1700	27.020000	27.9200	+0.396%	12,335,223	-17.264%
2026-03-23	26.5400	28.1500	26.460000	27.8100	+4.785%	17,645,756	-16.936%
2026-03-20	27.4600	27.5050	26.055000	26.5400	-3.209%	14,912,697	-12.962%
2026-03-19	26.5000	27.4880	26.110000	27.4200	-5.285%	18,704,636	-15.755%
2026-03-18	29.9100	29.9100	28.430000	28.9500	-6.613%	11,773,158	-20.207%
2026-03-17	31.3800	31.9450	30.665000	31.0000	-0.161%	7,792,735	-25.484%
2026-03-16	30.2700	31.5900	30.240000	31.0500	+1.570%	9,862,385	-25.604%
2026-03-13	32.0900	32.2500	30.360000	30.5700	-5.996%	12,235,365	-24.436%
2026-03-12	32.8650	33.1900	31.895000	32.5200	-0.123%	10,200,878	-28.967%
2026-03-11	32.2050	32.7500	31.360000	32.5600	-0.701%	8,347,971	-29.054%
2026-03-10	33.0100	33.3600	32.580000	32.7900	+0.830%	10,981,096	-29.552%
2026-03-09	31.4600	32.5700	30.650000	32.5200	-0.092%	12,518,807	-28.967%
2026-03-06	31.9400	32.8050	31.662385	32.5500	-0.580%	10,573,973	-29.032%
2026-03-05	33.2200	33.3050	31.930000	32.7400	-3.621%	13,033,169	-29.444%
2026-03-04	34.5400	34.5800	33.470100	33.9700	+0.503%	7,201,990	-31.999%
2026-03-03	34.9700	34.9800	32.460000	33.8000	-8.127%	14,095,477	-31.657%
2026-03-02	37.6100	37.7800	35.780000	36.7900	-0.541%	13,077,554	-37.211%
2026-02-27	37.0200	37.3400	36.685000	36.9900	+0.626%	10,838,345	-37.551%
2026-02-26	35.6100	36.7800	35.080000	36.7600	+1.998%	8,770,698	-37.160%
2026-02-25	36.4000	36.4863	35.780000	36.0400	-0.055%	7,955,870	-35.905%
2026-02-24	34.5000	36.3650	34.270000	36.0600	+1.492%	9,676,133	-35.940%
2026-02-23	34.1500	35.5500	34.070000	35.5300	+6.218%	16,293,892	-34.985%
2026-02-20	33.6250	34.0000	32.360000	33.4500	0.000%	18,573,899	-30.942%
2026-02-19	33.9500	34.3000	33.240000	33.4500	-3.212%	15,141,486	-30.942%
2026-02-18	34.0200	34.9951	33.720000	34.5600	+2.980%	12,792,941	-33.160%
2026-02-17	33.1100	33.7750	32.370000	33.5600	-2.442%	11,716,522	-31.168%
2026-02-13	33.0400	34.5600	32.740000	34.4000	+6.304%	11,157,957	-32.849%
2026-02-12	34.3000	34.7500	32.355000	32.3600	-7.065%	14,594,981	-28.616%
2026-02-11	35.2400	35.4600	33.860000	34.8200	+1.486%	9,851,062	-33.659%
2026-02-10	33.9100	34.3800	33.705000	34.3100	+1.120%	7,012,797	-32.673%
2026-02-09	32.6500	34.1000	32.620000	33.9300	+5.734%	8,984,130	-31.919%
2026-02-06	32.2050	32.9000	32.005000	32.0900	+2.688%	11,889,089	-28.015%
2026-02-05	31.9400	32.8000	31.030000	31.2500	-5.246%	14,526,055	-26.080%
2026-02-04	34.0700	34.1400	31.490000	32.9800	-0.961%	17,437,449	-29.958%
2026-02-03	33.5500	33.6800	32.220000	33.3000	+5.446%	17,830,718	-30.631%
2026-02-02	30.9500	32.6200	30.825000	31.5800	+0.063%	13,696,792	-26.852%
2026-01-30	33.5500	34.4200	31.290000	31.5600	-13.770%	24,973,465	-26.806%
2026-01-29	38.6300	38.7200	35.600000	36.6000	-3.861%	23,840,962	-36.885%
2026-01-28	38.4200	38.4900	37.120000	38.0700	+0.528%	13,973,350	-39.322%
2026-01-27	38.1000	38.5700	36.775000	37.8700	0.000%	11,093,305	-39.002%
2026-01-26	38.1000	39.1100	37.780000	37.8700	+1.911%	16,152,609	-39.002%
2026-01-23	36.9150	37.6000	36.400000	37.1600	+1.419%	7,964,630	-37.836%
2026-01-22	35.4000	37.1900	35.280000	36.6400	+3.737%	10,354,918	-36.954%
2026-01-21	37.5200	37.6000	35.155000	35.3200	-3.392%	18,764,321	-34.598%
2026-01-20	34.9500	36.5700	34.740000	36.5600	+8.616%	16,033,133	-36.816%
2026-01-16	33.2500	33.7150	32.520000	33.6600	+1.233%	8,631,673	-31.373%
2026-01-15	33.0400	33.5600	32.660000	33.2500	-0.120%	7,053,411	-30.526%
2026-01-14	34.0000	34.0200	32.945000	33.2900	-0.240%	9,075,001	-30.610%
2026-01-13	33.3850	33.9200	33.140100	33.3700	+1.305%	8,388,908	-30.776%
2026-01-12	32.1600	33.1050	32.100000	32.9400	+5.442%	11,299,812	-29.872%
2026-01-09	31.1900	31.6500	30.870000	31.2400	+1.100%	6,788,949	-26.056%
2026-01-08	29.8900	30.9400	29.770000	30.9000	+1.179%	7,450,956	-25.243%
2026-01-07	29.7000	30.6000	28.930000	30.5400	+0.494%	8,190,021	-24.361%
2026-01-06	29.4650	30.4300	29.340000	30.3900	+4.361%	7,262,963	-23.988%
2026-01-05	28.7000	30.0800	28.580000	29.1200	+2.898%	7,911,402	-20.673%
2026-01-02	28.5750	28.6300	27.250000	28.3000	+0.497%	7,564,537	-18.375%
2025-12-31	28.4000	28.7200	28.020000	28.1600	-1.573%	4,337,793	-17.969%
2025-12-30	28.8300	28.9750	28.410000	28.6100	+1.418%	6,201,848	-19.259%
2025-12-29	28.2900	28.7100	27.525000	28.2100	-5.017%	9,108,269	-18.114%
2025-12-26	29.6800	29.9000	29.300000	29.7000	+1.469%	4,380,254	-22.222%
2025-12-24	29.4300	29.4500	28.840000	29.2700	-0.611%	2,711,658	-21.080%
2025-12-23	29.5850	29.7800	29.040000	29.4500	+0.341%	5,488,015	-21.562%
2025-12-22	29.4500	29.8000	28.883400	29.3500	+2.658%	7,462,190	-21.295%
2025-12-19	27.9300	28.8750	27.930000	28.5900	+2.144%	13,876,341	-19.203%
2025-12-18	27.7500	28.3000	27.540000	27.9900	+0.179%	8,266,998	-17.471%
2025-12-17	28.2150	28.2900	27.450000	27.9400	+0.467%	7,699,564	-17.323%
2025-12-16	28.2200	28.4830	27.460000	27.8100	-1.243%	9,029,972	-16.936%
2025-12-15	28.4700	28.7100	27.890000	28.1600	+0.860%	7,200,121	-17.969%
2025-12-12	29.1700	29.2300	27.405000	27.9200	-2.207%	11,133,437	-17.264%
2025-12-11	27.3200	28.9650	27.200000	28.5500	+4.732%	8,772,563	-19.089%
2025-12-10	26.9000	27.3700	26.490000	27.2600	+1.301%	9,642,224	-15.260%
2025-12-09	26.5950	27.0700	26.330000	26.9100	+1.701%	7,904,826	-14.158%
2025-12-08	27.3000	27.5038	26.445000	26.4600	-3.006%	7,983,004	-12.698%
2025-12-05	27.6100	28.1050	27.040000	27.2800	-0.219%	7,107,966	-15.323%
2025-12-04	26.9700	27.4100	26.700000	27.3400	+0.774%	6,095,594	-15.508%
2025-12-03	27.6350	27.9300	27.055000	27.1300	-1.310%	5,517,322	-14.854%
2025-12-02	28.1200	28.3865	26.880000	27.4900	-2.999%	10,134,553	-15.969%
2025-12-01	28.4900	28.8090	27.960000	28.3400	+0.818%	11,764,987	-18.490%
2025-11-28	27.9100	28.3299	27.610000	28.1100	+2.442%	5,572,968	-17.823%
2025-11-26	26.5900	27.5700	26.420000	27.4400	+5.174%	7,398,874	-15.816%
2025-11-25	25.8350	26.4900	25.730000	26.0900	+0.462%	8,209,483	-11.460%
2025-11-24	24.5100	26.0400	24.450000	25.9700	+6.478%	9,254,633	-11.051%
2025-11-21	24.0700	24.6350	23.820000	24.3900	+0.702%	7,530,279	-5.289%
2025-11-20	25.7700	26.0650	24.180000	24.2200	-5.243%	8,896,191	-4.624%
2025-11-19	25.8600	26.3000	25.295000	25.5600	+0.789%	7,568,973	-9.624%
2025-11-18	25.2000	25.7900	24.939900	25.3600	+1.684%	8,895,063	-8.912%
2025-11-17	25.2600	25.6400	24.820000	24.9400	-1.965%	7,918,475	-7.378%
2025-11-14	24.2100	25.8900	24.140000	25.4400	-0.274%	12,942,290	-9.198%
2025-11-13	26.1200	26.1700	25.370000	25.5100	-1.998%	9,760,439	-9.447%
2025-11-12	25.5100	26.4700	25.350000	26.0300	+2.682%	9,666,186	-11.256%
2025-11-11	25.5500	25.5550	24.850000	25.3500	-0.354%	9,103,642	-8.876%
2025-11-10	25.1900	25.5600	24.880000	25.4400	+4.562%	10,221,374	-9.198%
2025-11-07	23.9000	24.3400	23.555000	24.3300	+2.356%	8,548,454	-5.055%
2025-11-06	24.4900	24.6100	23.690000	23.7700	-1.246%	9,904,990	-2.819%
2025-11-05	23.2500	24.2699	23.250000	24.0700	+7.121%	15,135,465	-4.030%
2025-11-04	22.7100	23.0250	22.360000	22.4700	-3.974%	8,890,626	+2.804%
2025-11-03	23.2150	23.4700	23.020000	23.4000	+0.688%	6,618,169	-1.282%
2025-10-31	23.8000	23.8200	23.020000	23.2400	-2.517%	8,585,812	-0.602%
2025-10-30	23.1000	23.9199	22.980000	23.8400	+3.159%	8,928,658	-3.104%
2025-10-29	23.5300	23.6700	22.850000	23.1100	+0.173%	10,055,644	-0.043%
2025-10-28	22.2400	23.1800	22.240000	23.0700	+1.273%	9,616,324	+0.130%
2025-10-27	22.9800	23.4700	22.170000	22.7800	-4.845%	16,383,357	+1.405%
2025-10-24	23.4200	24.2450	23.370000	23.9400	+0.084%	8,850,314	-3.509%
2025-10-23	23.9600	24.0900	23.590000	23.9200	+1.528%	7,670,922	-3.428%
2025-10-22	22.1500	23.6500	22.010000	23.5600	+2.124%	12,988,904	-1.952%
2025-10-21	23.9300	24.0500	22.630000	23.0700	-11.030%	22,181,898	+0.130%
2025-10-20	25.8300	26.0100	25.340000	25.9300	+3.307%	9,300,668	-10.914%
2025-10-17	26.9000	27.0000	24.750000	25.1000	-8.992%	21,574,128	-7.968%
2025-10-16	27.3400	27.8399	27.075000	27.5800	+2.528%	14,199,043	-16.244%
2025-10-15	25.7900	27.4500	25.720000	26.9000	+5.739%	12,377,834	-14.126%
2025-10-14	24.9400	25.7452	24.850000	25.4400	-0.274%	12,297,174	-9.198%
2025-10-13	25.0800	25.5200	24.890000	25.5100	+5.153%	9,762,160	-9.447%
2025-10-10	24.4300	24.4800	23.970000	24.2600	-0.082%	14,188,317	-4.782%
2025-10-09	25.2700	25.3650	23.985000	24.2800	-4.070%	15,609,091	-4.860%
2025-10-08	25.9100	25.9100	25.185000	25.3100	+0.198%	14,335,146	-8.732%
2025-10-07	25.4700	25.4700	24.960000	25.2600	-0.355%	11,735,543	-8.551%
2025-10-06	25.3700	25.7900	25.230000	25.3500	+1.278%	16,149,850	-8.876%
2025-10-03	25.0100	25.2200	24.810000	25.0300	+0.321%	12,610,048	-7.711%
2025-10-02	25.7400	25.7783	24.220000	24.9500	-1.965%	28,661,080	-7.415%
2025-10-01	24.9800	25.5775	24.960000	25.4500	+2.414%	24,801,299	-9.234%
2025-09-30	24.0650	25.0100	24.025000	24.8500	+1.970%	30,197,872	-7.042%
2025-09-29	24.6800	24.8750	24.320000	24.3700	+1.078%	26,277,033	-5.211%
2025-09-26	23.7100	24.1194	23.595000	24.1100	+1.988%	22,886,139	-4.189%
2025-09-25	23.4250	23.8200	23.205000	23.6400	+1.416%	24,998,365	-2.284%
2025-09-24	24.5500	24.5900	23.280000	23.3100	-4.779%	21,431,418	-0.901%
2025-09-23	24.5100	24.9100	24.300000	24.4800	+1.032%	19,494,936	-5.637%
2025-09-22	24.0000	24.2900	23.530000	24.2300	+3.150%	24,978,972	-4.664%
2025-09-19	22.5000	23.6400	22.405000	23.4900	+5.526%	29,879,277	-1.660%
2025-09-18	22.2850	22.3500	21.940000	22.2600	-0.890%	14,341,064	+3.774%
2025-09-17	22.4200	22.8200	22.280000	22.4600	-1.231%	13,246,762	+2.850%
2025-09-16	23.3050	23.3700	22.711100	22.7400	-2.236%	11,727,526	+1.583%
2025-09-15	23.2500	23.4200	23.010000	23.2600	-0.086%	13,960,631	-0.688%
2025-09-12	23.4300	23.6500	23.193500	23.2800	+0.086%	11,887,660	-0.773%
2025-09-11	22.8100	23.2950	22.730000	23.2600	+1.395%	12,476,493	-0.688%
2025-09-10	22.5500	22.9850	22.545000	22.9400	+2.548%	15,285,689	+0.697%
2025-09-09	22.7000	22.8500	22.220000	22.3700	-0.710%	15,299,958	+3.263%
2025-09-08	22.5000	22.7000	22.280000	22.5300	+1.900%	18,362,441	+2.530%
2025-09-05	21.8450	22.2200	21.610000	22.1100	+2.885%	17,605,662	+4.478%
2025-09-04	21.5750	22.0300	21.490000	21.4900	-1.512%	16,623,751	+7.492%
2025-09-03	21.6650	21.9700	21.520000	21.8200	+1.678%	21,288,570	+5.866%
2025-09-02	21.3400	21.5100	20.830000	21.4600	+2.679%	32,164,497	+7.642%
2025-08-29	20.1900	20.9700	20.190000	20.9000	+3.363%	18,169,216	+10.526%
2025-08-28	20.2200	20.3954	20.070000	20.2200	+0.049%	11,746,288	+14.243%
2025-08-27	20.1200	20.2400	19.872800	20.2100	-0.099%	12,186,524	+14.300%
2025-08-26	19.8050	20.2600	19.770000	20.2300	+2.586%	14,002,462	+14.187%
2025-08-25	19.6600	19.8200	19.620000	19.7200	+0.612%	14,901,592	+17.140%
2025-08-22	19.3000	19.8050	19.190000	19.6000	+0.461%	12,862,625	+17.857%
2025-08-21	19.0850	19.5465	19.070000	19.5100	+2.254%	15,918,142	+18.401%
2025-08-20	18.8900	19.1400	18.740000	19.0800	+2.032%	18,240,838	+21.069%
2025-08-19	19.2700	19.3000	18.650000	18.7000	-3.509%	16,389,548	+23.529%
2025-08-18	19.4300	19.5216	19.160000	19.3800	+0.259%	16,600,371	+19.195%
2025-08-15	18.9450	19.4042	18.735000	19.3300	+2.329%	18,026,569	+19.503%
2025-08-14	19.0100	19.2000	18.830000	18.8900	-0.840%	16,678,257	+22.287%
2025-08-13	19.4300	19.4500	18.960000	19.0500	-1.449%	20,957,369	+21.260%
2025-08-12	19.1700	19.3800	18.930000	19.3300	+1.151%	20,336,507	+19.503%
2025-08-11	18.5500	19.2300	18.445000	19.1100	+0.685%	18,220,344	+20.879%
2025-08-08	18.9550	19.2481	18.835000	18.9800	+1.119%	17,505,781	+21.707%
2025-08-07	18.9300	19.0500	18.720000	18.7700	+0.321%	18,363,257	+23.069%
2025-08-06	18.2000	18.7400	18.085000	18.7100	+3.029%	23,022,961	+23.463%
2025-08-05	17.0000	18.1900	16.980000	18.1600	+5.214%	28,253,964	+27.203%
2025-08-04	16.4200	17.2850	16.350000	17.2600	+6.477%	15,097,459	+33.835%
2025-08-01	16.3700	16.4700	15.930000	16.2100	+1.313%	19,015,890	+42.505%
2025-07-31	15.9100	16.4200	15.780000	16.0000	+3.761%	22,573,327	+44.375%
2025-07-30	15.8800	16.0000	15.370000	15.4200	-3.685%	27,412,318	+49.805%
2025-07-29	15.7300	16.0400	15.640000	16.0100	+1.910%	18,451,516	+44.285%
2025-07-28	15.9600	16.0000	15.480000	15.7100	-2.362%	17,960,530	+47.040%
2025-07-25	15.6900	16.1500	15.690000	16.0900	+1.578%	28,109,449	+43.567%
2025-07-24	15.9700	16.1600	15.750000	15.8400	-2.041%	14,793,735	+45.833%
2025-07-23	16.3000	16.5100	16.110000	16.1700	-1.402%	19,178,591	+42.857%
2025-07-22	16.0400	16.5200	15.920000	16.4000	+3.015%	22,147,287	+40.854%
2025-07-21	15.6100	16.1900	15.560000	15.9200	+3.849%	16,020,716	+45.101%
2025-07-18	15.5700	15.5900	15.290000	15.3300	-0.648%	14,168,082	+50.685%
2025-07-17	15.3200	15.5000	15.095000	15.4300	-0.835%	13,429,974	+49.708%
2025-07-16	15.4700	15.6800	15.260000	15.5600	+0.973%	14,030,509	+48.458%
2025-07-15	15.6300	15.6500	15.120700	15.4100	-1.155%	14,545,499	+49.903%
2025-07-14	15.5000	15.8300	15.470000	15.5900	+0.257%	12,530,840	+48.172%
2025-07-11	15.4400	15.6300	15.355000	15.5500	+1.369%	14,546,821	+48.553%
2025-07-10	15.4000	15.4300	15.040000	15.3400	+0.131%	11,819,710	+50.587%
2025-07-09	15.2000	15.4000	15.050000	15.3200	+0.856%	13,577,627	+50.783%
2025-07-08	16.0650	16.1000	15.090000	15.1900	-5.358%	23,843,949	+52.074%
2025-07-07	15.6500	16.0900	15.510000	16.0500	+1.198%	13,859,487	+43.925%
2025-07-03	15.5100	15.9150	15.430000	15.8600	+1.863%	12,119,364	+45.649%
2025-07-02	15.5700	15.7100	15.400000	15.5700	+0.258%	14,852,763	+48.362%
2025-07-01	15.8700	15.9491	15.460000	15.5300	-0.640%	13,928,438	+48.744%
2025-06-30	14.9200	15.6400	14.870000	15.6300	+5.111%	19,774,803	+47.793%
2025-06-27	15.3000	15.3700	14.710000	14.8700	-6.183%	27,250,108	+55.346%
2025-06-26	15.5000	15.8600	15.475000	15.8500	+3.527%	21,825,824	+45.741%
2025-06-25	15.2600	15.4600	15.180000	15.3100	0.000%	12,158,575	+50.882%
2025-06-24	15.2900	15.4400	15.000000	15.3100	-2.484%	21,314,033	+50.882%
2025-06-23	15.4600	16.0400	15.460000	15.7000	+1.421%	15,779,040	+47.134%
2025-06-20	15.3300	15.6500	15.290000	15.4800	-0.258%	23,091,599	+49.225%
2025-06-18	15.5800	15.7900	15.470000	15.5200	-0.577%	22,056,842	+48.840%
2025-06-17	15.6100	15.6850	15.430000	15.6100	+0.193%	23,478,049	+47.982%
2025-06-16	15.6900	15.8250	15.510000	15.5800	-1.330%	24,812,819	+48.267%
2025-06-13	15.8000	15.8800	15.560000	15.7900	+1.674%	21,363,782	+46.295%
2025-06-12	15.4700	15.7200	15.420000	15.5300	+1.769%	23,117,963	+48.744%
2025-06-11	14.9300	15.2700	14.830000	15.2600	+3.038%	22,890,895	+51.376%
2025-06-10	15.1250	15.2000	14.710000	14.8100	-1.790%	18,802,741	+55.976%
2025-06-09	15.0900	15.2200	14.870000	15.0800	-0.066%	20,402,965	+53.183%
2025-06-06	15.4600	15.5650	15.020000	15.0900	-2.393%	22,397,419	+53.082%
2025-06-05	15.7300	15.9600	15.280000	15.4600	-0.065%	23,441,719	+49.418%
2025-06-04	15.6000	15.6599	15.430000	15.4700	-0.322%	17,337,525	+49.321%
2025-06-03	15.5000	15.5800	15.320000	15.5200	-1.209%	29,441,007	+48.840%
2025-06-02	15.1100	15.8151	15.100000	15.7100	+6.508%	25,900,331	+47.040%
2025-05-30	14.6200	14.8400	14.490000	14.7500	+0.683%	18,073,926	+56.610%
2025-05-29	14.8100	14.9150	14.640000	14.6500	-0.947%	22,113,967	+57.679%
2025-05-28	14.6100	14.8100	14.550000	14.7900	+1.930%	20,814,990	+56.187%
2025-05-27	14.3600	14.8000	14.350000	14.5100	-1.360%	25,206,102	+59.201%
2025-05-23	14.8400	14.9100	14.620000	14.7100	+1.588%	16,997,579	+57.036%
2025-05-22	14.5700	14.6500	14.330000	14.4800	-1.093%	19,316,662	+59.530%
2025-05-21	14.5400	14.7300	14.430000	14.6400	+1.879%	25,154,644	+57.787%
2025-05-20	13.9600	14.3800	13.945000	14.3700	+2.937%	28,476,869	+60.752%
2025-05-19	13.9000	14.0000	13.660000	13.9600	+1.823%	13,837,768	+65.473%
2025-05-16	13.4400	13.7400	13.340000	13.7100	-0.291%	17,521,483	+68.490%
2025-05-15	13.6200	13.7600	13.520000	13.7500	+1.927%	19,122,701	+68.000%
2025-05-14	13.4500	13.5300	13.280000	13.4900	-1.962%	21,960,615	+71.238%
2025-05-13	13.7600	13.8850	13.660000	13.7600	+0.438%	20,597,815	+67.878%
2025-05-12	14.2850	14.3700	13.580000	13.7000	-9.031%	28,179,299	+68.613%
2025-05-09	14.9700	15.0700	14.650000	15.0600	+1.963%	19,492,085	+53.386%
2025-05-08	15.5000	15.5500	14.735000	14.7700	-5.381%	22,546,915	+56.398%
2025-05-07	14.8700	15.9600	14.760000	15.6100	+2.697%	31,101,707	+47.982%
2025-05-06	14.8450	15.2500	14.755000	15.2000	+4.755%	28,157,718	+51.974%
2025-05-05	14.5200	14.5500	14.150000	14.5100	+3.127%	23,304,755	+59.201%
2025-05-02	14.4100	14.4500	13.870000	14.0700	-0.985%	15,361,220	+64.179%
2025-05-01	14.3700	14.3800	13.955000	14.2100	-3.726%	22,627,503	+62.562%
2025-04-30	14.4700	14.8100	14.410000	14.7600	+1.165%	20,389,404	+56.504%
2025-04-29	14.5900	14.7600	14.460000	14.5900	-1.286%	13,903,055	+58.328%
2025-04-28	14.5000	14.8000	14.365000	14.7800	+2.001%	20,360,955	+56.292%
2025-04-25	14.2350	14.5500	14.190000	14.4900	-1.227%	15,376,071	+59.420%
2025-04-24	14.5400	14.6700	14.165000	14.6700	+2.230%	18,923,579	+57.464%
2025-04-23	13.8900	14.4150	13.720200	14.3500	-2.580%	36,313,236	+60.976%
2025-04-22	15.0550	15.1700	14.020000	14.7300	-1.340%	21,338,489	+56.823%
2025-04-21	15.2000	15.4550	14.770000	14.9300	+0.878%	20,028,518	+54.722%
2025-04-17	14.9000	14.9950	14.660000	14.8000	-1.530%	19,611,485	+56.081%
2025-04-16	15.2400	15.3400	14.730000	15.0300	+2.594%	24,704,601	+53.693%
2025-04-15	14.5000	14.6550	14.320000	14.6500	+1.034%	15,643,843	+57.679%
2025-04-14	14.2100	14.6700	13.980000	14.5000	+0.834%	18,978,003	+59.310%
2025-04-11	14.3000	14.6000	14.200000	14.3800	+5.040%	24,183,495	+60.640%
2025-04-10	13.1300	13.8999	13.040000	13.6900	+5.146%	24,166,840	+68.736%
2025-04-09	12.4000	13.1800	12.370000	13.0200	+8.863%	24,879,994	+77.419%
2025-04-08	12.4600	12.5700	11.840000	11.9600	-0.167%	23,145,000	+93.144%
2025-04-07	11.3100	12.6350	11.120000	11.9800	+1.612%	29,733,046	+92.821%
2025-04-04	12.1800	12.2500	11.360000	11.7900	-7.092%	36,497,157	+95.929%
2025-04-03	12.2600	12.8750	12.190000	12.6900	-1.245%	23,303,180	+82.033%
2025-04-02	12.6700	12.8500	12.415000	12.8500	+1.984%	15,754,921	+79.767%
2025-04-01	12.6500	12.7199	12.360000	12.6000	-0.079%	16,142,624	+83.333%
2025-03-31	12.5800	12.7000	12.220000	12.6100	+0.961%	17,999,911	+83.188%
2025-03-28	12.6200	12.8950	12.460000	12.4900	-0.160%	19,967,675	+84.948%
2025-03-27	12.3600	12.6100	12.240000	12.5100	+2.541%	15,508,969	+84.652%
2025-03-26	12.4100	12.4100	12.120100	12.2000	-0.813%	9,105,669	+89.344%
2025-03-25	12.3800	12.5864	12.220000	12.3000	+0.820%	14,330,940	+87.805%
2025-03-24	12.2100	12.3000	12.060000	12.2000	+0.329%	15,501,995	+89.344%
2025-03-21	12.1550	12.2000	11.950000	12.1600	-1.299%	15,935,164	+89.967%
2025-03-20	12.0100	12.3900	11.980000	12.3200	+0.984%	16,118,260	+87.500%
2025-03-19	12.0800	12.2700	11.925000	12.2000	+1.498%	16,631,161	+89.344%
2025-03-18	12.3000	12.3200	11.960000	12.0200	0.000%	19,077,136	+92.180%
2025-03-17	11.7000	12.0200	11.690000	12.0200	+3.353%	19,989,353	+92.180%
2025-03-14	11.5800	11.7200	11.384900	11.6300	+2.018%	20,777,859	+98.624%
2025-03-13	11.2500	11.6100	11.140000	11.4000	+2.426%	21,668,784	+102.632%
2025-03-12	11.1300	11.2000	10.910000	11.1300	-0.358%	17,462,096	+107.547%
2025-03-11	10.7600	11.2800	10.710000	11.1700	+5.777%	24,112,102	+106.804%
2025-03-10	11.0300	11.0750	10.420000	10.5600	-5.291%	25,954,462	+118.750%
2025-03-07	11.2100	11.5700	10.930000	11.1500	+0.090%	18,390,394	+107.175%
2025-03-06	11.3300	11.4800	11.040000	11.1400	-2.622%	19,171,145	+107.361%
2025-03-05	11.1800	11.5200	11.060000	11.4400	+2.785%	29,085,195	+101.923%
2025-03-04	10.9900	11.2600	10.725000	11.1300	+3.631%	31,704,750	+107.547%
2025-03-03	10.9700	11.1288	10.695000	10.7400	+0.187%	22,172,714	+115.084%
2025-02-28	10.4300	10.7300	10.320100	10.7200	+0.942%	20,485,374	+115.485%
2025-02-27	10.9100	11.0200	10.570000	10.6200	-4.152%	21,623,531	+117.514%
2025-02-26	10.7200	11.0800	10.650000	11.0800	+2.593%	24,048,244	+108.484%
2025-02-25	10.9050	10.9700	10.480000	10.8000	-2.262%	18,497,126	+113.889%
2025-02-24	11.0500	11.1500	10.800000	11.0500	+0.729%	23,838,756	+109.050%
2025-02-21	11.4500	11.4500	10.950000	10.9700	-4.939%	25,033,836	+110.574%
2025-02-20	11.3600	11.7400	11.340000	11.5400	+1.764%	22,004,676	+100.173%
2025-02-19	11.2800	11.4661	11.190000	11.3400	+0.443%	20,705,441	+103.704%
2025-02-18	11.5400	11.5400	11.140000	11.2900	+0.177%	31,955,089	+104.606%
2025-02-14	11.4100	11.4200	11.180000	11.2700	-1.227%	22,084,165	+104.969%
2025-02-13	11.9100	11.9200	11.310000	11.4100	-6.091%	33,284,394	+102.454%
2025-02-12	11.8500	12.2700	11.840000	12.1500	+0.746%	21,797,710	+90.123%
2025-02-11	11.9300	12.2400	11.835000	12.0600	-0.495%	22,508,911	+91.542%
2025-02-10	12.1800	12.2850	11.990000	12.1200	+2.106%	24,819,795	+90.594%

document.getElementById("zmD13Q").onerror = function(){this.style.display='none';}; .dark-mode .m6XflZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .m6XflZ{ color: #333333; background-color: white; border: 2px solid #333333; }KGCKinross Gold Corporationstock NYSE

KGC
Kinross Gold Corporation
stock NYSE