Kinross Gold Corporation (KGC) Historical Stock Data

27.92 ↓0.63 (-2.21%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, KGC is up 0.15% a day on average. There have been 16 days where Kinross Gold Corporation closed green and 14 days where KGC closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-12	29.17	27.92	↓$1.25 (-4.29%)	27.41	29.19	10.58M
2025-12-11	27.32	28.55	↑$1.23 (4.50%)	27.20	28.97	8.18M
2025-12-10	26.90	27.26	↑$0.36 (1.34%)	26.49	27.37	7.84M
2025-12-09	26.60	26.91	↑$0.32 (1.18%)	26.33	27.07	7.90M
2025-12-08	27.30	26.46	↓$0.84 (-3.08%)	26.45	27.50	6.08M
2025-12-05	27.61	27.28	↓$0.33 (-1.20%)	27.04	28.10	7.10M
2025-12-04	26.97	27.34	↑$0.37 (1.37%)	26.70	27.41	5.97M
2025-12-03	27.64	27.13	↓$0.51 (-1.83%)	27.06	27.93	5.31M
2025-12-02	28.12	27.49	↓$0.63 (-2.24%)	26.88	28.39	10.15M
2025-12-01	28.49	28.34	↓$0.15 (-0.53%)	27.96	28.81	10.85M
2025-11-28	27.91	28.11	↑$0.20 (0.72%)	27.62	28.33	5.58M
2025-11-26	26.59	27.44	↑$0.85 (3.20%)	26.42	27.57	7.38M
2025-11-25	25.84	26.09	↑$0.25 (0.99%)	25.83	26.49	8.22M
2025-11-24	24.51	25.97	↑$1.46 (5.96%)	24.45	26.01	7.76M
2025-11-21	24.07	24.39	↑$0.32 (1.33%)	23.83	24.64	6.95M
2025-11-20	25.77	24.22	↓$1.55 (-6.01%)	24.19	26.07	7.60M
2025-11-19	25.86	25.56	↓$0.30 (-1.16%)	25.30	26.30	7.19M
2025-11-18	25.20	25.36	↑$0.16 (0.63%)	24.94	25.78	8.81M
2025-11-17	25.26	24.94	↓$0.32 (-1.27%)	24.82	25.64	7.91M
2025-11-14	24.21	25.44	↑$1.23 (5.08%)	24.18	25.89	12.93M
2025-11-13	26.12	25.51	↓$0.61 (-2.34%)	25.37	26.17	9.75M
2025-11-12	25.51	26.03	↑$0.52 (2.04%)	25.39	26.47	9.09M
2025-11-11	25.55	25.35	↓$0.20 (-0.78%)	24.85	25.55	9.10M
2025-11-10	25.19	25.44	↑$0.25 (0.99%)	24.89	25.56	10.14M
2025-11-07	23.90	24.33	↑$0.43 (1.80%)	23.56	24.34	7.83M
2025-11-06	24.49	23.77	↓$0.72 (-2.94%)	23.69	24.61	9.90M
2025-11-05	23.25	24.07	↑$0.82 (3.53%)	23.25	24.27	14.22M
2025-11-04	22.71	22.47	↓$0.24 (-1.06%)	22.37	23.02	8.83M
2025-11-03	23.22	23.40	↑$0.18 (0.80%)	23.03	23.47	6.58M
2025-10-31	23.80	23.24	↓$0.56 (-2.35%)	23.02	23.82	8.58M