NYSE : KGC
Kinross Gold Corporation — Price history
Materials · Gold · Canada
Last price 20.13 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 23.68B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Kinross Gold Corporation (KGC) closed at 20.94 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 20.52 | 21.14 | 20.46 | 20.94 | 1,316,785 | +4.02% |
| 2026-10-30 | 20.74 | 20.75 | 19.7 | 20.13 | 12,967,092 | -6.81% |
| 2026-10-29 | 21.45 | 21.885 | 21.18 | 21.6 | 14,230,223 | -6.01% |
| 2026-10-28 | 22.89 | 23.045 | 22.44 | 22.98 | 10,526,383 | -0.09% |
| 2026-10-27 | 22.52 | 23.04 | 22.38 | 23 | 4,497,739 | +2.68% |
| 2026-10-26 | 22.5 | 22.535 | 21.82 | 22.4 | 5,609,636 | +0.27% |
| 2026-10-23 | 22.49 | 22.625 | 21.83 | 22.34 | 5,699,380 | -1.50% |
| 2026-10-22 | 22.925 | 23.04 | 22.535 | 22.68 | 7,910,041 | -4.79% |
| 2026-10-21 | 23.89 | 24.03 | 23.475 | 23.82 | 5,259,576 | +0.76% |
| 2026-10-20 | 23.37 | 24.15 | 23.215 | 23.64 | 4,540,355 | -0.04% |
| 2026-10-19 | 23.89 | 24.09 | 23.61 | 23.65 | 4,171,414 | -1.54% |
| 2026-10-16 | 23.81 | 24.42 | 23.69 | 24.02 | 6,376,169 | +0.71% |
| 2026-10-15 | 22.6 | 23.87 | 22.385 | 23.85 | 8,386,096 | +7.24% |
| 2026-10-14 | 22.78 | 22.865 | 21.9 | 22.24 | 10,241,189 | -5.12% |
| 2026-10-13 | 23.68 | 23.8 | 23.13 | 23.44 | 5,231,861 | -0.47% |
| 2026-10-12 | 23.4 | 23.61 | 23.25 | 23.55 | 3,776,782 | -0.80% |
| 2026-10-09 | 23.83 | 23.97 | 23.605 | 23.74 | 5,795,056 | +1.71% |
| 2026-10-08 | 23.11 | 23.39 | 23 | 23.34 | 6,347,082 | +0.69% |
| 2026-10-07 | 23.05 | 23.345 | 22.82 | 23.18 | 6,413,309 | -2.65% |
| 2026-10-06 | 23.73 | 23.91 | 23.195 | 23.81 | 8,638,791 | +0.98% |
| 2026-10-05 | 24.1 | 24.13 | 23.49 | 23.58 | 10,216,852 | -2.00% |
| 2026-10-02 | 24.39 | 24.46 | 23.905 | 24.06 | 6,562,653 | +0.00% |
| 2026-10-01 | 24.12 | 24.27 | 23.76 | 24.06 | 6,550,673 | -0.08% |
| 2026-09-30 | 24.54 | 24.59 | 24.065 | 24.08 | 5,246,965 | -0.99% |
| 2026-09-29 | 24.43 | 24.49 | 23.98 | 24.32 | 6,556,285 | +0.87% |
| 2026-09-28 | 23.825 | 24.39 | 23.58 | 24.11 | 9,705,465 | -3.75% |
| 2026-09-25 | 24.33 | 25.145 | 24.27 | 25.05 | 10,223,175 | +2.58% |
| 2026-09-24 | 26.23 | 26.4 | 24.03 | 24.42 | 19,704,054 | -11.59% |
| 2026-09-23 | 27.86 | 27.95 | 27.29 | 27.62 | 7,154,789 | -3.76% |
| 2026-09-22 | 27.79 | 28.89 | 27.78 | 28.7 | 6,094,472 | +3.27% |
| 2026-09-21 | 28.2 | 28.27 | 27.43 | 27.79 | 5,197,064 | -1.03% |
| 2026-09-18 | 28.7 | 28.794 | 27.88 | 28.08 | 5,480,679 | -1.44% |
| 2026-09-17 | 28.78 | 28.83 | 28.23 | 28.49 | 4,658,550 | +2.41% |
| 2026-09-16 | 28.61 | 28.68 | 27.42 | 27.82 | 7,732,668 | -0.78% |
| 2026-09-15 | 28.285 | 28.34 | 27.701 | 28.04 | 4,294,430 | -0.50% |
| 2026-09-14 | 28.17 | 28.42 | 27.79 | 28.18 | 7,315,197 | -3.26% |
| 2026-09-11 | 29.42 | 29.895 | 28.825 | 29.13 | 8,889,558 | +0.69% |
| 2026-09-10 | 29.225 | 29.275 | 28.835 | 28.93 | 6,622,183 | -4.30% |
| 2026-09-09 | 30.77 | 31.36 | 30.02 | 30.23 | 5,089,901 | +0.27% |
| 2026-09-08 | 30.8 | 30.99 | 30.13 | 30.15 | 5,942,560 | -2.33% |
| 2026-09-04 | 30.88 | 31.31 | 30.66 | 30.87 | 5,159,062 | -2.28% |
| 2026-09-03 | 31.38 | 31.815 | 30.624 | 31.59 | 9,628,472 | +4.40% |
| 2026-09-02 | 30.165 | 30.805 | 29.82 | 30.26 | 7,043,321 | +2.82% |
| 2026-09-01 | 29.66 | 30.525 | 29.38 | 29.43 | 7,213,209 | -4.07% |
| 2026-08-31 | 31.16 | 31.22 | 30.21 | 30.68 | 6,646,321 | -1.89% |
| 2026-08-28 | 32.71 | 32.73 | 30.84 | 31.27 | 10,103,324 | -3.81% |
| 2026-08-27 | 32.32 | 32.76 | 31.87 | 32.51 | 6,443,969 | +0.59% |
| 2026-08-26 | 32.9 | 32.942 | 32.15 | 32.32 | 7,371,587 | -3.46% |
| 2026-08-25 | 32.32 | 33.48 | 32.202 | 33.48 | 7,697,350 | +1.52% |
| 2026-08-24 | 33.03 | 33.41 | 32.38 | 32.98 | 9,499,691 | +0.67% |
| 2026-08-21 | 32.17 | 32.915 | 32.08 | 32.76 | 12,300,754 | +4.23% |
| 2026-08-20 | 29.63 | 31.5 | 29.61 | 31.43 | 10,360,318 | +5.26% |
| 2026-08-19 | 28.37 | 30.095 | 28.22 | 29.9 | 12,370,748 | +10.25% |
| 2026-08-18 | 27.255 | 27.525 | 27 | 27.12 | 4,358,657 | -2.16% |
| 2026-08-17 | 27.54 | 28.045 | 27.36 | 27.72 | 4,612,556 | +1.50% |
| 2026-08-14 | 27.27 | 27.735 | 27.155 | 27.31 | 5,172,626 | +1.71% |
| 2026-08-13 | 27.17 | 27.295 | 26.54 | 26.85 | 8,420,691 | -2.29% |
| 2026-08-12 | 28.02 | 28.04 | 27.32 | 27.48 | 8,337,892 | +0.88% |
| 2026-08-11 | 27.49 | 27.66 | 27 | 27.24 | 9,153,351 | -0.58% |
| 2026-08-10 | 27.6 | 27.615 | 26.93 | 27.4 | 8,442,995 | -0.87% |
| 2026-08-07 | 27.2 | 27.65 | 27.02 | 27.64 | 14,124,835 | +7.88% |
| 2026-08-06 | 25.41 | 26.12 | 25.24 | 25.62 | 7,614,719 | -0.31% |
| 2026-08-05 | 25 | 25.85 | 24.94 | 25.7 | 14,448,481 | +8.90% |
| 2026-08-04 | 24.2 | 24.38 | 23.535 | 23.6 | 8,300,986 | +0.73% |
| 2026-08-03 | 22.96 | 23.485 | 22.765 | 23.43 | 5,120,313 | +1.43% |
| 2026-07-31 | 23.05 | 23.25 | 22.365 | 23.1 | 5,264,849 | -2.20% |
| 2026-07-30 | 23.73 | 23.84 | 22.685 | 23.62 | 11,501,293 | +1.77% |
| 2026-07-29 | 23.4 | 23.94 | 22.725 | 23.21 | 8,957,680 | -1.28% |
| 2026-07-28 | 23.52 | 23.77 | 23.115 | 23.51 | 5,583,555 | -1.71% |
| 2026-07-27 | 24.17 | 24.38 | 23.415 | 23.92 | 5,447,682 | +0.29% |
| 2026-07-24 | 23.89 | 24.26 | 23.62 | 23.85 | 5,379,115 | +0.76% |
| 2026-07-23 | 23.49 | 23.81 | 23.25 | 23.67 | 4,945,398 | -2.35% |
| 2026-07-22 | 23.98 | 24.695 | 23.935 | 24.24 | 6,477,088 | +3.55% |
| 2026-07-21 | 23.185 | 23.46 | 22.85 | 23.41 | 7,081,008 | +3.91% |
| 2026-07-20 | 22.57 | 22.81 | 22.39 | 22.53 | 8,664,732 | -0.18% |
| 2026-07-17 | 22.49 | 22.875 | 22.285 | 22.57 | 8,569,391 | -1.53% |
| 2026-07-16 | 23.09 | 23.3 | 22.73 | 22.92 | 7,793,090 | -3.13% |
| 2026-07-15 | 24.05 | 24.179 | 23.27 | 23.66 | 4,877,290 | -1.05% |
| 2026-07-14 | 24.29 | 24.625 | 23.77 | 23.91 | 7,278,658 | +1.83% |
| 2026-07-13 | 23.785 | 23.95 | 23.19 | 23.48 | 7,156,282 | -2.73% |
| 2026-07-10 | 23.96 | 24.24 | 23.73 | 24.14 | 7,750,223 | -0.25% |
| 2026-07-09 | 23.505 | 24.24 | 23.27 | 24.2 | 9,704,249 | +4.94% |
| 2026-07-08 | 23.3 | 23.53 | 22.58 | 23.06 | 11,394,688 | -3.43% |
| 2026-07-07 | 24.64 | 24.84 | 23.673 | 23.88 | 7,754,354 | -3.40% |
| 2026-07-06 | 24.81 | 25.12 | 24.255 | 24.72 | 7,798,509 | +0.04% |
| 2026-07-02 | 24.23 | 24.88 | 24.175 | 24.71 | 9,247,045 | +5.28% |
| 2026-07-01 | 23.46 | 24.45 | 23.33 | 23.47 | 5,553,001 | -0.64% |
| 2026-06-30 | 23.67 | 23.79 | 23.13 | 23.62 | 8,269,900 | -0.67% |
| 2026-06-29 | 23.85 | 23.95 | 23.45 | 23.78 | 7,358,473 | -1.98% |
| 2026-06-26 | 24.16 | 24.85 | 24.16 | 24.26 | 8,948,476 | +0.92% |
| 2026-06-25 | 24.41 | 24.49 | 23.78 | 24.04 | 7,614,474 | +1.43% |
| 2026-06-24 | 23.81 | 24.305 | 23.3 | 23.7 | 17,013,972 | -5.24% |
| 2026-06-23 | 25.2 | 25.65 | 24.915 | 25.01 | 12,803,659 | -4.90% |
| 2026-06-22 | 26.1 | 26.52 | 25.86 | 26.3 | 8,389,858 | -1.39% |
| 2026-06-18 | 27.42 | 27.93 | 26.295 | 26.67 | 8,083,131 | -2.24% |
| 2026-06-17 | 27.95 | 29.045 | 27.26 | 27.28 | 11,053,738 | -2.54% |
| 2026-06-16 | 27.66 | 28.18 | 27.31 | 27.99 | 6,310,488 | +2.38% |
| 2026-06-15 | 27.29 | 27.819 | 27.195 | 27.34 | 9,919,725 | +6.88% |
| 2026-06-12 | 25.2 | 25.66 | 24.67 | 25.58 | 9,283,254 | +2.90% |
| 2026-06-11 | 23.85 | 24.96 | 23.68 | 24.86 | 14,530,403 | +5.07% |
| 2026-06-10 | 24.36 | 24.97 | 23.52 | 23.66 | 13,764,947 | -6.37% |
| 2026-06-09 | 26.24 | 26.24 | 24.24 | 25.27 | 12,687,852 | -2.28% |
| 2026-06-08 | 26.46 | 26.52 | 25.65 | 25.86 | 9,779,519 | -1.37% |
| 2026-06-05 | 27.92 | 28.02 | 26.11 | 26.22 | 11,489,008 | -8.32% |
| 2026-06-04 | 28.56 | 29.12 | 28.375 | 28.6 | 5,157,261 | +1.53% |
| 2026-06-03 | 28.51 | 28.64 | 28.01 | 28.17 | 6,504,290 | -2.83% |
| 2026-06-02 | 29.37 | 29.69 | 28.795 | 28.99 | 5,981,476 | -0.51% |
| 2026-06-01 | 29.49 | 29.49 | 28.52 | 29.14 | 7,794,113 | -3.45% |
| 2026-05-29 | 29.19 | 30.46 | 29.14 | 30.18 | 8,713,999 | +3.04% |
| 2026-05-28 | 28.18 | 29.365 | 27.892 | 29.29 | 5,815,595 | +2.74% |
| 2026-05-27 | 28.68 | 29.105 | 28.49 | 28.51 | 5,874,004 | -3.32% |
| 2026-05-26 | 28.96 | 29.54 | 28.95 | 29.49 | 7,752,713 | +4.24% |
| 2026-05-22 | 28.58 | 28.58 | 27.98 | 28.29 | 4,630,015 | -1.36% |
| 2026-05-21 | 28.04 | 29.03 | 27.92 | 28.68 | 5,227,894 | +0.35% |
| 2026-05-20 | 27.82 | 28.755 | 27.515 | 28.62 | 7,001,558 | +4.30% |
| 2026-05-19 | 28.01 | 28.19 | 27.24 | 27.44 | 9,414,193 | -3.75% |
| 2026-05-18 | 28.72 | 29.415 | 28.415 | 28.51 | 6,065,874 | +0.46% |
| 2026-05-15 | 29.68 | 29.78 | 28.125 | 28.38 | 9,602,748 | -8.13% |
| 2026-05-14 | 31.2 | 31.23 | 30.57 | 30.89 | 5,030,195 | -1.22% |
| 2026-05-13 | 31.49 | 31.55 | 30.87 | 31.27 | 5,169,851 | -1.45% |