Kinross Gold Corporation
KGC · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 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 | +7.88% | 14.12M |
| Aug 6, 2026 | $25.41 | $26.12 | $25.24 | $25.62 | -0.31% | 7.61M |
| Aug 5, 2026 | $25.00 | $25.85 | $24.94 | $25.70 | +8.90% | 14.45M |
| Aug 4, 2026 | $24.20 | $24.38 | $23.54 | $23.60 | +0.73% | 8.30M |
| Aug 3, 2026 | $22.96 | $23.49 | $22.77 | $23.43 | +1.43% | 5.12M |
| Jul 31, 2026 | $23.05 | $23.25 | $22.37 | $23.10 | -2.20% | 5.26M |
| Jul 30, 2026 | $23.73 | $23.84 | $22.69 | $23.62 | +1.77% | 11.50M |
| Jul 29, 2026 | $23.40 | $23.94 | $22.73 | $23.21 | -1.28% | 8.96M |
| Jul 28, 2026 | $23.52 | $23.77 | $23.12 | $23.51 | -1.71% | 5.58M |
| Jul 27, 2026 | $24.17 | $24.38 | $23.42 | $23.92 | +0.29% | 5.45M |
| Jul 24, 2026 | $23.89 | $24.26 | $23.62 | $23.85 | +0.76% | 5.38M |
| Jul 23, 2026 | $23.49 | $23.81 | $23.25 | $23.67 | -2.35% | 4.95M |
| Jul 22, 2026 | $23.98 | $24.70 | $23.94 | $24.24 | +3.55% | 6.48M |
| Jul 21, 2026 | $23.19 | $23.46 | $22.85 | $23.41 | +3.91% | 7.08M |
| Jul 20, 2026 | $22.57 | $22.81 | $22.39 | $22.53 | -0.18% | 8.66M |
| Jul 17, 2026 | $22.49 | $22.88 | $22.29 | $22.57 | -1.53% | 8.57M |
| Jul 16, 2026 | $23.09 | $23.30 | $22.73 | $22.92 | -3.13% | 7.79M |
| Jul 15, 2026 | $24.05 | $24.18 | $23.27 | $23.66 | -1.05% | 4.88M |
| Jul 14, 2026 | $24.29 | $24.63 | $23.77 | $23.91 | +1.83% | 7.28M |
| Jul 13, 2026 | $23.79 | $23.95 | $23.19 | $23.48 | -2.73% | 7.16M |
| Jul 10, 2026 | $23.96 | $24.24 | $23.73 | $24.14 | -0.25% | 7.75M |
| Jul 9, 2026 | $23.51 | $24.24 | $23.27 | $24.20 | +4.94% | 9.70M |
| Jul 8, 2026 | $23.30 | $23.53 | $22.58 | $23.06 | -3.43% | 11.39M |
| Jul 7, 2026 | $24.64 | $24.84 | $23.67 | $23.88 | -3.40% | 7.75M |
| Jul 6, 2026 | $24.81 | $25.12 | $24.26 | $24.72 | +0.04% | 7.80M |
| Jul 2, 2026 | $24.23 | $24.88 | $24.18 | $24.71 | +5.28% | 9.25M |
| Jul 1, 2026 | $23.46 | $24.45 | $23.33 | $23.47 | -0.64% | 5.55M |
| Jun 30, 2026 | $23.67 | $23.79 | $23.13 | $23.62 | -0.67% | 8.27M |
| Jun 29, 2026 | $23.85 | $23.95 | $23.45 | $23.78 | -1.98% | 7.36M |
| Jun 26, 2026 | $24.16 | $24.85 | $24.16 | $24.26 | +0.92% | 8.95M |
| Jun 25, 2026 | $24.41 | $24.49 | $23.78 | $24.04 | +1.43% | 7.61M |
| Jun 24, 2026 | $23.81 | $24.31 | $23.30 | $23.70 | -5.24% | 17.01M |
| Jun 23, 2026 | $25.20 | $25.65 | $24.92 | $25.01 | -4.90% | 12.80M |
| Jun 22, 2026 | $26.10 | $26.52 | $25.86 | $26.30 | -1.39% | 8.39M |
| Jun 18, 2026 | $27.42 | $27.93 | $26.30 | $26.67 | -2.24% | 8.08M |
| Jun 17, 2026 | $27.95 | $29.05 | $27.26 | $27.28 | — | 11.05M |
