Kinross Gold Corporation
KGC · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $20.74 | $20.75 | $19.70 | $20.13 | -6.81% | 12.97M |
| Oct 29, 2026 | $21.45 | $21.89 | $21.18 | $21.60 | -6.01% | 14.23M |
| Oct 28, 2026 | $22.89 | $23.05 | $22.44 | $22.98 | -0.09% | 10.53M |
| Oct 27, 2026 | $22.52 | $23.04 | $22.38 | $23.00 | +2.68% | 4.50M |
| Oct 26, 2026 | $22.50 | $22.54 | $21.82 | $22.40 | +0.27% | 5.61M |
| Oct 23, 2026 | $22.49 | $22.63 | $21.83 | $22.34 | -1.50% | 5.70M |
| Oct 22, 2026 | $22.93 | $23.04 | $22.54 | $22.68 | -4.79% | 7.91M |
| Oct 21, 2026 | $23.89 | $24.03 | $23.48 | $23.82 | +0.76% | 5.26M |
| Oct 20, 2026 | $23.37 | $24.15 | $23.22 | $23.64 | -0.04% | 4.54M |
| Oct 19, 2026 | $23.89 | $24.09 | $23.61 | $23.65 | -1.54% | 4.17M |
| Oct 16, 2026 | $23.81 | $24.42 | $23.69 | $24.02 | +0.71% | 6.72M |
| Oct 15, 2026 | $22.60 | $23.87 | $22.38 | $23.85 | +7.24% | 8.80M |
| Oct 14, 2026 | $22.78 | $22.87 | $21.90 | $22.24 | -5.12% | 10.37M |
| Oct 13, 2026 | $23.68 | $23.80 | $23.13 | $23.44 | -0.47% | 5.40M |
| Oct 12, 2026 | $23.40 | $23.61 | $23.25 | $23.55 | -0.80% | 3.78M |
| Oct 9, 2026 | $23.83 | $23.97 | $23.61 | $23.74 | +1.71% | 5.98M |
| Oct 8, 2026 | $23.11 | $23.39 | $23.00 | $23.34 | +0.69% | 6.70M |
| Oct 7, 2026 | $23.05 | $23.35 | $22.82 | $23.18 | -2.65% | 6.68M |
| Oct 6, 2026 | $23.73 | $23.91 | $23.20 | $23.81 | +0.98% | 9.11M |
| Oct 5, 2026 | $24.10 | $24.13 | $23.49 | $23.58 | -2.00% | 10.75M |
| Oct 2, 2026 | $24.39 | $24.46 | $23.91 | $24.06 | 0.00% | 6.79M |
| Oct 1, 2026 | $24.12 | $24.27 | $23.76 | $24.06 | -0.08% | 6.70M |
| Sep 30, 2026 | $24.54 | $24.59 | $24.07 | $24.08 | -0.99% | 5.66M |
| Sep 29, 2026 | $24.43 | $24.49 | $23.98 | $24.32 | +0.87% | 6.60M |
| Sep 28, 2026 | $23.83 | $24.39 | $23.58 | $24.11 | -3.75% | 10.02M |
| Sep 25, 2026 | $24.33 | $25.15 | $24.27 | $25.05 | +2.58% | 10.24M |
| Sep 24, 2026 | $26.23 | $26.40 | $24.03 | $24.42 | -11.59% | 19.74M |
| Sep 23, 2026 | $27.86 | $27.95 | $27.29 | $27.62 | -3.76% | 7.26M |
| Sep 22, 2026 | $27.79 | $28.89 | $27.78 | $28.70 | +3.27% | 6.21M |
| Sep 21, 2026 | $28.20 | $28.27 | $27.43 | $27.79 | -1.03% | 5.35M |
| Sep 18, 2026 | $28.70 | $28.79 | $27.88 | $28.08 | -1.44% | 6.74M |
| Sep 17, 2026 | $28.78 | $28.83 | $28.23 | $28.49 | +2.41% | 5.30M |
| Sep 16, 2026 | $28.61 | $28.68 | $27.42 | $27.82 | -0.78% | 7.91M |
| Sep 15, 2026 | $28.29 | $28.34 | $27.70 | $28.04 | -0.50% | 4.37M |
| Sep 14, 2026 | $28.17 | $28.42 | $27.79 | $28.18 | -3.26% | 7.66M |
| Sep 11, 2026 | $29.42 | $29.90 | $28.83 | $29.13 | +0.69% | 9.06M |
| Sep 10, 2026 | $29.23 | $29.28 | $28.84 | $28.93 | -4.30% | 6.82M |
| Sep 9, 2026 | $30.77 | $31.36 | $30.02 | $30.23 | +0.27% | 5.69M |
| Sep 8, 2026 | $30.80 | $30.99 | $30.13 | $30.15 | -2.33% | 6.24M |
| Sep 4, 2026 | $30.88 | $31.31 | $30.66 | $30.87 | -2.28% | 5.28M |
| Sep 3, 2026 | $31.38 | $31.82 | $30.62 | $31.59 | +4.40% | 10.34M |
| Sep 2, 2026 | $30.17 | $30.81 | $29.82 | $30.26 | +2.82% | 7.20M |
| Sep 1, 2026 | $29.66 | $30.53 | $29.38 | $29.43 | -4.07% | 7.41M |
| Aug 31, 2026 | $31.16 | $31.22 | $30.21 | $30.68 | -1.89% | 7.66M |
| Aug 28, 2026 | $32.71 | $32.73 | $30.84 | $31.27 | -3.81% | 11.08M |
| Aug 27, 2026 | $32.32 | $32.76 | $31.87 | $32.51 | +0.59% | 8.35M |
| Aug 26, 2026 | $32.90 | $32.94 | $32.15 | $32.32 | -3.46% | 8.32M |
| Aug 25, 2026 | $32.32 | $33.48 | $32.20 | $33.48 | +1.52% | 9.09M |
| Aug 24, 2026 | $33.03 | $33.41 | $32.38 | $32.98 | +0.67% | 9.90M |
| Aug 21, 2026 | $32.17 | $32.92 | $32.08 | $32.76 | +4.23% | 12.85M |
| Aug 20, 2026 | $29.63 | $31.50 | $29.61 | $31.43 | +5.12% | 10.71M |
| Aug 19, 2026 | $28.37 | $30.10 | $28.22 | $29.90 | +10.25% | 12.45M |
| Aug 18, 2026 | $27.26 | $27.53 | $27.00 | $27.12 | -2.16% | 4.36M |
| Aug 17, 2026 | $27.54 | $28.05 | $27.36 | $27.72 | +1.50% | 4.61M |
| Aug 14, 2026 | $27.27 | $27.74 | $27.16 | $27.31 | +1.71% | 5.17M |
| Aug 13, 2026 | $27.17 | $27.30 | $26.54 | $26.85 | -2.29% | 8.42M |
| Aug 12, 2026 | $28.02 | $28.04 | $27.32 | $27.48 | +0.88% | 8.34M |
| Aug 11, 2026 | $27.49 | $27.66 | $27.00 | $27.24 | -0.58% | 9.15M |
| Aug 10, 2026 | $27.60 | $27.62 | $26.93 | $27.40 | -0.87% | 8.44M |
| Aug 7, 2026 | $27.20 | $27.65 | $27.02 | $27.64 | — | 14.12M |
