Kinross Gold Corporation (KGC)
NYSE: KGC
· Real-Time Price · USD
25.02
0.07 (0.28%)
At close: Oct 03, 2025, 3:59 PM
25.03
0.06%
After-hours: Oct 03, 2025, 07:57 PM EDT
KGC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 25.01 | 25.22 | 24.81 | 25.03 | 25.03 | 0.32% | 12,539,989 |
| Oct 2, 2025 | 25.74 | 25.78 | 24.22 | 24.95 | 24.95 | -1.96% | 28,661,100 |
| Oct 1, 2025 | 24.98 | 25.58 | 24.96 | 25.45 | 25.45 | 2.41% | 24,801,300 |
| Sep 30, 2025 | 24.07 | 25.01 | 24.03 | 24.85 | 24.85 | 1.97% | 30,197,900 |
| Sep 29, 2025 | 24.68 | 24.88 | 24.32 | 24.37 | 24.37 | 1.08% | 26,277,033 |
| Sep 26, 2025 | 23.71 | 24.12 | 23.60 | 24.11 | 24.11 | 1.99% | 22,886,139 |
| Sep 25, 2025 | 23.43 | 23.82 | 23.21 | 23.64 | 23.64 | 1.42% | 24,998,400 |
| Sep 24, 2025 | 24.55 | 24.59 | 23.28 | 23.31 | 23.31 | -4.78% | 21,431,418 |
| Sep 23, 2025 | 24.51 | 24.91 | 24.30 | 24.48 | 24.48 | 1.03% | 19,494,936 |
| Sep 22, 2025 | 24.00 | 24.29 | 23.53 | 24.23 | 24.23 | 3.15% | 24,979,000 |
| Sep 19, 2025 | 22.50 | 23.64 | 22.41 | 23.49 | 23.49 | 5.53% | 29,879,300 |
| Sep 18, 2025 | 22.29 | 22.35 | 21.94 | 22.26 | 22.26 | -0.89% | 14,341,100 |
| Sep 17, 2025 | 22.42 | 22.82 | 22.28 | 22.46 | 22.46 | -1.23% | 13,246,800 |
| Sep 16, 2025 | 23.31 | 23.37 | 22.71 | 22.74 | 22.74 | -2.24% | 11,727,526 |
| Sep 15, 2025 | 23.25 | 23.42 | 23.01 | 23.26 | 23.26 | -0.09% | 13,960,631 |
| Sep 12, 2025 | 23.43 | 23.65 | 23.19 | 23.28 | 23.28 | 0.09% | 11,887,700 |
| Sep 11, 2025 | 22.81 | 23.30 | 22.73 | 23.26 | 23.26 | 1.39% | 12,476,500 |
| Sep 10, 2025 | 22.55 | 22.99 | 22.55 | 22.94 | 22.94 | 2.55% | 15,285,700 |
| Sep 9, 2025 | 22.70 | 22.85 | 22.22 | 22.37 | 22.37 | -0.71% | 15,300,000 |
| Sep 8, 2025 | 22.50 | 22.70 | 22.28 | 22.53 | 22.53 | 1.90% | 18,362,441 |
Page 1 of 136