KGC
Kinross Gold Corporation NYQ · KGC
$22.57
-0.35
(-1.53%)
Pullback · -1.63σ
Price alert —
Loading…
Sign in to get a one-time email the moment KGC crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $22.49 | $22.88 | $22.29 | $22.57 | 8.6M |
| 2026-07-16 | $23.09 | $23.30 | $22.73 | $22.92 | 7.8M |
| 2026-07-15 | $24.05 | $24.18 | $23.27 | $23.66 | 4.9M |
| 2026-07-14 | $24.29 | $24.63 | $23.77 | $23.91 | 7.3M |
| 2026-07-13 | $23.79 | $23.95 | $23.19 | $23.48 | 7.2M |
| 2026-07-10 | $23.96 | $24.24 | $23.73 | $24.14 | 7.8M |
| 2026-07-09 | $23.51 | $24.24 | $23.27 | $24.20 | 9.7M |
| 2026-07-08 | $23.30 | $23.53 | $22.58 | $23.06 | 11.4M |
| 2026-07-07 | $24.64 | $24.84 | $23.67 | $23.88 | 7.8M |
| 2026-07-06 | $24.81 | $25.12 | $24.26 | $24.72 | 7.8M |
| 2026-07-02 | $24.23 | $24.88 | $24.18 | $24.71 | 9.2M |
| 2026-07-01 | $23.46 | $24.45 | $23.33 | $23.47 | 5.6M |
| 2026-06-30 | $23.67 | $23.79 | $23.13 | $23.62 | 8.3M |
| 2026-06-29 | $23.85 | $23.95 | $23.45 | $23.78 | 7.4M |
| 2026-06-26 | $24.16 | $24.85 | $24.16 | $24.26 | 8.9M |
| 2026-06-25 | $24.41 | $24.49 | $23.78 | $24.04 | 7.6M |
| 2026-06-24 | $23.81 | $24.31 | $23.30 | $23.70 | 17.0M |
| 2026-06-23 | $25.20 | $25.65 | $24.92 | $25.01 | 12.8M |
| 2026-06-22 | $26.10 | $26.52 | $25.86 | $26.30 | 8.4M |
| 2026-06-18 | $27.42 | $27.93 | $26.30 | $26.67 | 8.1M |
| 2026-06-17 | $27.95 | $29.05 | $27.26 | $27.28 | 11.1M |
| 2026-06-16 | $27.66 | $28.18 | $27.31 | $27.99 | 6.3M |
| 2026-06-15 | $27.29 | $27.82 | $27.20 | $27.34 | 9.9M |
| 2026-06-12 | $25.20 | $25.66 | $24.67 | $25.58 | 9.3M |
| 2026-06-11 | $23.85 | $24.96 | $23.68 | $24.86 | 14.5M |
| 2026-06-10 | $24.36 | $24.97 | $23.52 | $23.66 | 13.8M |
| 2026-06-09 | $26.24 | $26.24 | $24.24 | $25.27 | 12.7M |
| 2026-06-08 | $26.46 | $26.52 | $25.65 | $25.86 | 9.8M |
| 2026-06-05 | $27.92 | $28.02 | $26.11 | $26.22 | 11.5M |
| 2026-06-04 | $28.56 | $29.12 | $28.38 | $28.60 | 5.2M |
| 2026-06-03 | $28.51 | $28.64 | $28.01 | $28.17 | 6.5M |
| 2026-06-02 | $29.37 | $29.69 | $28.80 | $28.99 | 6.0M |
| 2026-06-01 | $29.49 | $29.49 | $28.52 | $29.14 | 7.8M |
| 2026-05-29 | $29.19 | $30.46 | $29.14 | $30.18 | 8.7M |
| 2026-05-28 | $28.18 | $29.37 | $27.89 | $29.29 | 5.8M |
| 2026-05-27 | $28.68 | $29.11 | $28.49 | $28.51 | 5.9M |
| 2026-05-26 | $28.96 | $29.54 | $28.95 | $29.49 | 7.8M |
| 2026-05-22 | $28.58 | $28.58 | $27.98 | $28.29 | 4.6M |
| 2026-05-21 | $28.04 | $29.03 | $27.92 | $28.68 | 5.2M |
| 2026-05-20 | $27.82 | $28.76 | $27.52 | $28.62 | 7.0M |
| 2026-05-19 | $28.01 | $28.19 | $27.24 | $27.44 | 9.4M |
| 2026-05-18 | $28.72 | $29.42 | $28.42 | $28.51 | 6.1M |
| 2026-05-15 | $29.68 | $29.78 | $28.13 | $28.38 | 9.6M |
| 2026-05-14 | $31.20 | $31.23 | $30.57 | $30.89 | 5.0M |
| 2026-05-13 | $31.49 | $31.55 | $30.87 | $31.27 | 5.2M |
| 2026-05-12 | $31.22 | $31.94 | $30.34 | $31.73 | 8.4M |
| 2026-05-11 | $31.55 | $32.79 | $31.55 | $31.81 | 10.0M |
| 2026-05-08 | $30.76 | $31.56 | $30.76 | $31.51 | 5.6M |
| 2026-05-07 | $31.57 | $32.10 | $30.32 | $30.42 | 12.9M |
| 2026-05-06 | $30.37 | $31.08 | $30.31 | $30.78 | 7.8M |
| 2026-05-05 | $29.55 | $29.75 | $28.73 | $28.81 | 5.8M |
| 2026-05-04 | $29.18 | $29.54 | $28.77 | $28.89 | 7.0M |
| 2026-05-01 | $29.97 | $29.97 | $29.06 | $29.55 | 8.2M |
| 2026-04-30 | $31.49 | $31.67 | $29.95 | $30.24 | 9.0M |
| 2026-04-29 | $30.16 | $30.29 | $29.73 | $29.86 | 9.7M |
| 2026-04-28 | $31.27 | $31.45 | $30.18 | $30.52 | 9.6M |
| 2026-04-27 | $32.40 | $32.53 | $31.77 | $32.14 | 5.2M |
| 2026-04-24 | $32.37 | $32.90 | $31.94 | $32.79 | 5.5M |
| 2026-04-23 | $32.17 | $32.68 | $31.24 | $32.12 | 12.1M |
| 2026-04-22 | $32.74 | $32.89 | $32.36 | $32.59 | 6.7M |
| 2026-04-21 | $34.31 | $34.52 | $31.97 | $32.06 | 10.6M |
| 2026-04-20 | $34.57 | $34.83 | $33.92 | $34.70 | 6.7M |
| 2026-04-17 | $34.39 | $35.56 | $34.15 | $34.94 | 8.0M |
| 2026-04-16 | $33.66 | $33.97 | $33.33 | $33.87 | 6.1M |
| 2026-04-15 | $33.89 | $34.41 | $33.14 | $33.39 | 8.5M |
| 2026-04-14 | $33.94 | $34.30 | $33.63 | $34.01 | 7.3M |
| 2026-04-13 | $33.48 | $33.73 | $33.01 | $33.58 | 6.9M |
| 2026-04-10 | $33.29 | $33.80 | $33.25 | $33.77 | 6.6M |
| 2026-04-09 | $33.23 | $33.69 | $32.46 | $32.84 | 6.1M |
| 2026-04-08 | $33.75 | $33.96 | $32.59 | $33.09 | 11.9M |
| 2026-04-07 | $31.38 | $31.64 | $30.59 | $31.62 | 6.9M |
| 2026-04-06 | $31.45 | $31.81 | $31.20 | $31.36 | 5.7M |
| 2026-04-02 | $30.13 | $31.89 | $30.13 | $31.51 | 10.0M |
| 2026-04-01 | $31.64 | $32.45 | $31.08 | $32.02 | 10.9M |
| 2026-03-31 | $29.32 | $30.57 | $29.32 | $30.52 | 11.4M |
| 2026-03-30 | $29.40 | $29.49 | $28.20 | $28.60 | 10.7M |
| 2026-03-27 | $27.69 | $29.00 | $27.57 | $28.74 | 10.1M |
| 2026-03-26 | $28.10 | $29.24 | $27.86 | $27.89 | 8.2M |
| 2026-03-25 | $29.41 | $29.47 | $28.83 | $29.02 | 10.1M |
| 2026-03-24 | $27.27 | $28.17 | $27.02 | $27.92 | 12.3M |
| 2026-03-23 | $26.54 | $28.15 | $26.46 | $27.81 | 17.6M |
| 2026-03-20 | $27.46 | $27.51 | $26.06 | $26.54 | 14.9M |
| 2026-03-19 | $26.50 | $27.49 | $26.11 | $27.42 | 18.7M |
| 2026-03-18 | $29.91 | $29.91 | $28.43 | $28.95 | 11.8M |
| 2026-03-17 | $31.38 | $31.95 | $30.67 | $31.00 | 7.8M |
| 2026-03-16 | $30.27 | $31.59 | $30.24 | $31.05 | 9.9M |
| 2026-03-13 | $32.09 | $32.25 | $30.36 | $30.57 | 12.2M |
| 2026-03-12 | $32.87 | $33.19 | $31.90 | $32.52 | 10.2M |
| 2026-03-11 | $32.21 | $32.75 | $31.36 | $32.56 | 8.3M |
| 2026-03-10 | $33.01 | $33.36 | $32.58 | $32.79 | 11.0M |
| 2026-03-09 | $31.46 | $32.57 | $30.65 | $32.52 | 12.5M |
| 2026-03-06 | $31.94 | $32.81 | $31.66 | $32.55 | 10.6M |
| 2026-03-05 | $33.22 | $33.31 | $31.93 | $32.74 | 13.0M |
| 2026-03-04 | $34.54 | $34.58 | $33.47 | $33.97 | 7.2M |
| 2026-03-03 | $34.97 | $34.98 | $32.46 | $33.80 | 14.1M |
| 2026-03-02 | $37.61 | $37.78 | $35.78 | $36.79 | 13.1M |
| 2026-02-27 | $37.02 | $37.34 | $36.69 | $36.99 | 10.8M |
| 2026-02-26 | $35.61 | $36.78 | $35.08 | $36.76 | 8.8M |
| 2026-02-25 | $36.40 | $36.49 | $35.78 | $36.04 | 8.0M |
| 2026-02-24 | $34.50 | $36.37 | $34.27 | $36.06 | 9.7M |
| 2026-02-23 | $34.15 | $35.55 | $34.07 | $35.53 | 16.3M |
| 2026-02-20 | $33.63 | $34.00 | $32.36 | $33.45 | 18.6M |
| 2026-02-19 | $33.95 | $34.30 | $33.24 | $33.45 | 15.1M |
| 2026-02-18 | $34.02 | $35.00 | $33.72 | $34.56 | 12.8M |
| 2026-02-17 | $33.11 | $33.78 | $32.37 | $33.56 | 11.7M |
| 2026-02-13 | $33.04 | $34.56 | $32.74 | $34.40 | 11.2M |
| 2026-02-12 | $34.30 | $34.75 | $32.36 | $32.36 | 14.6M |
| 2026-02-11 | $35.24 | $35.46 | $33.86 | $34.82 | 9.9M |
| 2026-02-10 | $33.91 | $34.38 | $33.71 | $34.31 | 7.0M |
| 2026-02-09 | $32.65 | $34.10 | $32.62 | $33.93 | 9.0M |
| 2026-02-06 | $32.21 | $32.90 | $32.01 | $32.09 | 11.9M |
| 2026-02-05 | $31.94 | $32.80 | $31.03 | $31.25 | 14.5M |
| 2026-02-04 | $34.07 | $34.14 | $31.49 | $32.98 | 17.4M |
| 2026-02-03 | $33.55 | $33.68 | $32.22 | $33.30 | 17.8M |
| 2026-02-02 | $30.95 | $32.62 | $30.83 | $31.58 | 13.7M |
| 2026-01-30 | $33.55 | $34.42 | $31.29 | $31.56 | 25.0M |
| 2026-01-29 | $38.63 | $38.72 | $35.60 | $36.60 | 23.8M |
| 2026-01-28 | $38.42 | $38.49 | $37.12 | $38.07 | 14.0M |
| 2026-01-27 | $38.10 | $38.57 | $36.78 | $37.87 | 11.1M |
| 2026-01-26 | $38.10 | $39.11 | $37.78 | $37.87 | 16.2M |
| 2026-01-23 | $36.92 | $37.60 | $36.40 | $37.16 | 8.0M |
| 2026-01-22 | $35.40 | $37.19 | $35.28 | $36.64 | 10.4M |
| 2026-01-21 | $37.52 | $37.60 | $35.16 | $35.32 | 18.8M |
| 2026-01-20 | $34.95 | $36.57 | $34.74 | $36.56 | 16.2M |