Get the Stockscreener App
25.30
0.33%
-0.155
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 October 02, 2025, is $25.30.
- Kinross Gold Corp all-time high stock price is $25.58, occurred on October 01, 2025.
- 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 1,831% to $25.30 now.
- The 52-week high stock price for KGC is $25.58, representing a 1.12% increase from the current share price, occurred on October 01, 2025.
- The 52-week low stock price for KGC is $8.995, indicating a -64.44% decrease from the current share price, occurred on December 18, 2024.
- The closing price of Kinross Gold Corp (KGC) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Oct 02, 2025 | $25.78 | $25.33 | $0.4483 | 1,025,521.0 | -0.35% |
| Oct 01, 2025 | $25.58 | $24.96 | $0.6175 | 24,786,755.0 | +2.41% |
| Sep 30, 2025 | $25.01 | $24.02 | $0.985 | 30,111,292.0 | +1.97% |
| Sep 29, 2025 | $24.88 | $24.32 | $0.555 | 26,253,526.0 | +1.08% |
| Sep 26, 2025 | $24.12 | $23.59 | $0.5244 | 22,879,813.0 | +1.99% |
| Sep 25, 2025 | $23.82 | $23.20 | $0.615 | 24,990,777.0 | +1.42% |
| Sep 24, 2025 | $24.59 | $23.28 | $1.31 | 21,256,295.0 | -4.78% |
| Sep 23, 2025 | $24.91 | $24.30 | $0.61 | 19,315,449.0 | +1.03% |
| Sep 22, 2025 | $24.29 | $23.53 | $0.76 | 24,963,272.0 | +3.15% |
| Sep 19, 2025 | $23.64 | $22.41 | $1.23 | 29,903,795.0 | +5.53% |
| Sep 18, 2025 | $22.35 | $21.94 | $0.41 | 14,323,219.0 | -0.89% |
| Sep 17, 2025 | $22.82 | $22.28 | $0.54 | 13,223,332.0 | -1.23% |
| Sep 16, 2025 | $23.37 | $22.71 | $0.6589 | 11,715,501.0 | -2.24% |
| Sep 15, 2025 | $23.42 | $23.01 | $0.41 | 13,954,785.0 | -0.09% |
| Sep 12, 2025 | $23.65 | $23.19 | $0.4565 | 11,871,134.0 | +0.09% |
| Sep 11, 2025 | $23.30 | $22.73 | $0.565 | 12,460,991.0 | +1.39% |
| Sep 10, 2025 | $22.98 | $22.55 | $0.44 | 15,276,639.0 | +2.55% |
| Sep 09, 2025 | $22.85 | $22.22 | $0.63 | 15,104,230.0 | -0.71% |
| Sep 08, 2025 | $22.70 | $22.28 | $0.42 | 18,343,693.0 | +1.90% |
| Sep 05, 2025 | $22.22 | $21.61 | $0.61 | 17,599,781.0 | +2.89% |
| Sep 04, 2025 | $22.03 | $21.49 | $0.54 | 16,608,246.0 | -1.51% |
| Sep 03, 2025 | $21.97 | $21.52 | $0.45 | 21,261,183.0 | +1.68% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2025 | $25.78 | $24.96 | $0.8183 | 25,812,276.0 | +2.05% |
| Sep, 2025 | $25.01 | $20.83 | $4.18 | 413,537,095.0 | +18.90% |
| Aug, 2025 | $20.97 | $15.93 | $5.04 | 362,344,869.0 | +30.62% |
| Jul, 2025 | $16.52 | $15.04 | $1.48 | 359,125,427.0 | +2.37% |
| Jun, 2025 | $16.04 | $14.71 | $1.33 | 435,344,021.0 | +5.97% |
| May, 2025 | $15.96 | $13.28 | $2.68 | 454,113,104.0 | -0.07% |
| Apr, 2025 | $15.46 | $11.12 | $4.34 | 456,629,234.0 | +17.05% |
| Mar, 2025 | $12.89 | $10.42 | $2.47 | 387,312,740.0 | +17.63% |
| Feb, 2025 | $12.29 | $10.32 | $1.96 | 440,504,185.0 | -4.96% |
| Jan, 2025 | $11.67 | $9.36 | $2.31 | 425,363,847.0 | +21.68% |
Kinross Gold Corp Stock (KGC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $10.57 | $8.99 | $1.58 | 306,736,483.0 | -5.56% |
| 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% |
1.02%
0.80%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):