Get the Stockscreener App
9.38
0.53%
-0.05
After Hours:
9.38
Kinross Gold Corp Stock (KGC) Price History
The historical daily chart and data for Kinross Gold Corp stock (KGC), adjusted for splits and dividends, show that the latest closing stock price as of December 26, 2024, is $9.38.
- Kinross Gold Corp all-time high stock price is $10.82, occurred on October 21, 2024.
- The lowest Kinross Gold Corp stock price recorded was $1.31 on January 19, 2016. Since then, Kinross Gold Corp's stock price has risen over 616.03% to $9.38 now.
- The 52-week high stock price for KGC is $10.82, representing a 15.35% increase from the current share price, occurred on October 21, 2024.
- The 52-week low stock price for KGC is $4.75, indicating a -49.36% decrease from the current share price, occurred on February 28, 2024.
- The closing price of Kinross Gold Corp (KGC) stock in the beginning of 2023 was $5.65. The stock closed the year at $4.09, a loss of over -27.61% for the year.
The table below shows more information about KGC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 26, 2024 | $9.46 | $9.37 | $0.09 | 6,771,047.0 | -0.53% |
| Dec 24, 2024 | $9.45 | $9.25 | $0.1915 | 10,182,965.0 | +1.07% |
| Dec 23, 2024 | $9.39 | $9.12 | $0.27 | 18,448,975.0 | +0.86% |
| Dec 20, 2024 | $9.34 | $9.08 | $0.26 | 25,106,215.0 | +1.98% |
| Dec 19, 2024 | $9.23 | $9.03 | $0.205 | 17,177,642.0 | +0.44% |
| Dec 18, 2024 | $9.58 | $8.99 | $0.585 | 19,597,646.0 | -5.64% |
| Dec 17, 2024 | $9.66 | $9.48 | $0.18 | 17,699,942.0 | -1.95% |
| Dec 16, 2024 | $9.82 | $9.61 | $0.2099 | 20,831,829.0 | -0.10% |
| Dec 13, 2024 | $10.04 | $9.67 | $0.37 | 15,402,361.0 | -2.79% |
| Dec 12, 2024 | $10.41 | $10.04 | $0.37 | 16,722,514.0 | -4.83% |
| Dec 11, 2024 | $10.57 | $10.10 | $0.47 | 12,187,867.0 | +4.76% |
| Dec 10, 2024 | $10.20 | $10.01 | $0.19 | 16,842,872.0 | +1.61% |
| Dec 09, 2024 | $10.15 | $9.89 | $0.26 | 17,401,550.0 | +1.74% |
| Dec 06, 2024 | $9.88 | $9.69 | $0.19 | 13,164,487.0 | -1.52% |
| Dec 05, 2024 | $10.11 | $9.82 | $0.285 | 12,400,853.0 | -0.40% |
| Dec 04, 2024 | $10.12 | $9.84 | $0.28 | 14,522,968.0 | +0.20% |
| Dec 03, 2024 | $10.04 | $9.66 | $0.38 | 16,242,483.0 | +4.09% |
| Dec 02, 2024 | $9.72 | $9.49 | $0.23 | 12,608,724.0 | -1.85% |
| Nov 29, 2024 | $10.04 | $9.63 | $0.405 | 11,778,128.0 | -0.92% |
| Nov 27, 2024 | $10.12 | $9.76 | $0.36 | 12,600,731.0 | -1.80% |
| Nov 26, 2024 | $9.98 | $9.73 | $0.25 | 14,787,197.0 | +1.73% |
Kinross Gold Corp Stock (KGC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Kinross Gold Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of KGC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Kinross Gold Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Kinross Gold Corp Stock (KGC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $10.57 | $8.99 | $1.58 | 290,083,987.0 | -3.40% |
| Nov, 2024 | $10.74 | $9.13 | $1.61 | 358,032,446.0 | -3.67% |
| Oct, 2024 | $10.82 | $9.21 | $1.61 | 297,044,591.0 | +7.69% |
| Sep, 2024 | $10.10 | $8.31 | $1.79 | 352,735,526.0 | +3.54% |
| Aug, 2024 | $9.58 | $7.84 | $1.74 | 321,559,192.0 | -0.22% |
| Jul, 2024 | $9.41 | $7.89 | $1.52 | 354,941,055.0 | +8.89% |
| Jun, 2024 | $8.40 | $7.20 | $1.20 | 316,546,366.0 | +2.34% |
| May, 2024 | $8.28 | $6.42 | $1.86 | 331,985,809.0 | +26.05% |
| Apr, 2024 | $6.87 | $6.13 | $0.74 | 403,310,152.0 | +5.22% |
| Mar, 2024 | $6.15 | $4.88 | $1.27 | 334,852,414.0 | +25.10% |
| Feb, 2024 | $5.79 | $4.75 | $1.04 | 219,613,706.0 | -11.07% |
| Jan, 2024 | $6.11 | $5.30 | $0.8101 | 249,736,928.0 | -8.93% |
Kinross Gold Corp Stock (KGC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $6.34 | $5.58 | $0.76 | 290,282,414.0 | +2.72% |
| Nov, 2023 | $5.90 | $5.12 | $0.78 | 265,829,926.0 | +13.05% |
| Oct, 2023 | $5.50 | $4.32 | $1.18 | 296,901,645.0 | +14.25% |
| Sep, 2023 | $5.30 | $4.50 | $0.80 | 212,097,531.0 | -10.06% |
| Aug, 2023 | $5.19 | $4.54 | $0.65 | 216,813,320.0 | +1.81% |
| Jul, 2023 | $5.23 | $4.54 | $0.69 | 159,627,564.0 | +4.40% |
| Jun, 2023 | $4.99 | $4.54 | $0.445 | 227,686,979.0 | +1.27% |
| May, 2023 | $5.57 | $4.62 | $0.945 | 256,165,004.0 | -6.73% |
| Apr, 2023 | $5.36 | $4.66 | $0.6991 | 257,970,846.0 | +7.22% |
| Mar, 2023 | $4.79 | $3.40 | $1.39 | 390,107,858.0 | +28.69% |
| Feb, 2023 | $4.80 | $3.57 | $1.23 | 274,885,937.0 | -21.12% |
| Jan, 2023 | $4.90 | $4.15 | $0.75 | 307,496,287.0 | +13.45% |
Kinross Gold Corp Stock (KGC) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $4.49 | $4.02 | $0.465 | 289,097,899.0 | -0.97% |
| Nov, 2022 | $4.46 | $3.37 | $1.09 | 424,987,184.0 | +13.77% |
| Oct, 2022 | $4.07 | $3.30 | $0.77 | 352,120,200.0 | -3.46% |
| Sep, 2022 | $3.85 | $3.09 | $0.7576 | 370,803,746.0 | +14.63% |
| Aug, 2022 | $3.69 | $3.27 | $0.42 | 367,082,782.0 | -3.81% |
| Jul, 2022 | $3.73 | $3.00 | $0.725 | 418,337,958.0 | -4.75% |
| Jun, 2022 | $4.73 | $3.55 | $1.18 | 509,733,400.0 | -20.44% |
| May, 2022 | $5.21 | $3.92 | $1.29 | 402,071,124.0 | -11.42% |
| Apr, 2022 | $6.34 | $5.01 | $1.33 | 387,434,713.0 | -13.61% |
| Mar, 2022 | $5.99 | $5.03 | $0.96 | 522,212,778.0 | +17.37% |
| Feb, 2022 | $5.99 | $5.00 | $0.99 | 453,894,363.0 | -7.22% |
| Jan, 2022 | $6.00 | $5.15 | $0.85 | 355,714,007.0 | -7.06% |
0.21%
0.99%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):