Kinross Gold Corporation (KGC) Historical Stock Data
13.49 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KGC is up 0.55% a day on average. There have been 19 days where Kinross Gold Corporation closed green and 11 days where KGC closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-05-14 | 13.45 | 13.49 | ↑$0.04 (0.30%) | 13.28 | 13.53 | 21.21M |
2025-05-13 | 13.76 | 13.76 | ↑$0.00 (0.00%) | 13.66 | 13.89 | 19.59M |
2025-05-12 | 14.29 | 13.70 | ↓$0.59 (-4.10%) | 13.58 | 14.37 | 28.14M |
2025-05-09 | 14.97 | 15.06 | ↑$0.09 (0.60%) | 14.65 | 15.07 | 17.95M |
2025-05-08 | 15.50 | 14.77 | ↓$0.73 (-4.71%) | 14.74 | 15.55 | 21.77M |
2025-05-07 | 14.87 | 15.61 | ↑$0.74 (4.98%) | 14.76 | 15.96 | 29.56M |
2025-05-06 | 14.85 | 15.20 | ↑$0.35 (2.39%) | 14.76 | 15.25 | 27.75M |
2025-05-05 | 14.52 | 14.51 | ↓$0.01 (-0.07%) | 14.15 | 14.55 | 20.63M |
2025-05-02 | 14.41 | 14.07 | ↓$0.34 (-2.36%) | 13.87 | 14.45 | 15.35M |
2025-05-01 | 14.37 | 14.21 | ↓$0.16 (-1.11%) | 13.96 | 14.38 | 22.62M |
2025-04-30 | 14.47 | 14.76 | ↑$0.29 (2.00%) | 14.41 | 14.81 | 17.43M |
2025-04-29 | 14.59 | 14.59 | ↑$0.00 (0.00%) | 14.46 | 14.76 | 13.90M |
2025-04-28 | 14.50 | 14.78 | ↑$0.28 (1.93%) | 14.37 | 14.80 | 20.36M |
2025-04-25 | 14.24 | 14.49 | ↑$0.26 (1.79%) | 14.24 | 14.55 | 15.30M |
2025-04-24 | 14.54 | 14.67 | ↑$0.13 (0.89%) | 14.17 | 14.67 | 18.18M |
2025-04-23 | 13.89 | 14.35 | ↑$0.46 (3.31%) | 13.72 | 14.41 | 35.24M |
2025-04-22 | 15.06 | 14.73 | ↓$0.32 (-2.16%) | 14.66 | 15.17 | 21.25M |
2025-04-21 | 15.20 | 14.93 | ↓$0.27 (-1.78%) | 14.77 | 15.46 | 19.20M |
2025-04-17 | 14.90 | 14.80 | ↓$0.10 (-0.67%) | 14.66 | 15.00 | 18.56M |
2025-04-16 | 15.24 | 15.03 | ↓$0.21 (-1.38%) | 14.87 | 15.34 | 23.99M |
2025-04-15 | 14.50 | 14.65 | ↑$0.15 (1.03%) | 14.32 | 14.66 | 15.63M |
2025-04-14 | 14.21 | 14.50 | ↑$0.29 (2.04%) | 13.98 | 14.67 | 17.58M |
2025-04-11 | 14.30 | 14.38 | ↑$0.08 (0.56%) | 14.20 | 14.60 | 24.15M |
2025-04-10 | 13.13 | 13.69 | ↑$0.56 (4.27%) | 13.06 | 13.90 | 23.75M |
2025-04-09 | 12.40 | 13.02 | ↑$0.62 (5.00%) | 12.38 | 13.18 | 24.18M |
2025-04-08 | 12.46 | 11.96 | ↓$0.50 (-4.01%) | 11.84 | 12.57 | 20.51M |
2025-04-07 | 11.31 | 11.98 | ↑$0.67 (5.92%) | 11.12 | 12.64 | 29.07M |
2025-04-04 | 12.18 | 11.79 | ↓$0.39 (-3.20%) | 11.36 | 12.18 | 35.91M |
2025-04-03 | 12.26 | 12.69 | ↑$0.43 (3.51%) | 12.19 | 12.87 | 22.18M |
2025-04-02 | 12.67 | 12.85 | ↑$0.18 (1.42%) | 12.42 | 12.85 | 15.44M |
Create an account or log in to view more rows.
$KGC Monday will be very interesting.
$KGC HOLDING LONG AND STRONG!!!
$KGC in it to win it
$KGC I would not be a bear now
$KGC holdddd it tight yall
$KGC The United States stock market is going to crash.
$KGC this market love evrry dips let’s see
$KGC it's true....
$KGC Up! Up! Up! Up! Up! Up! Up!
$KGC jeez