14.65
price down icon0.95%   -0.14
after-market After Hours: 14.71 0.06 +0.41%
loading

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 May 29, 2025, is $14.65.
  • Kinross Gold Corp all-time high stock price is $15.96, occurred on May 07, 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 1,018% to $14.65 now.
  • The 52-week high stock price for KGC is $15.96, representing a 8.94% increase from the current share price, occurred on May 07, 2025.
  • The 52-week low stock price for KGC is $7.20, indicating a -50.85% decrease from the current share price, occurred on June 17, 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:
Date High Low High - Low Volume % Change
May 29, 2025 $14.91 $14.64 $0.275 22,082,044.0 -0.95%
May 28, 2025 $14.81 $14.55 $0.26 20,778,383.0 +1.93%
May 27, 2025 $14.80 $14.35 $0.45 25,185,806.0 -1.36%
May 23, 2025 $14.91 $14.62 $0.29 16,984,768.0 +1.59%
May 22, 2025 $14.65 $14.33 $0.32 17,848,698.0 -1.09%
May 21, 2025 $14.73 $14.43 $0.30 25,098,939.0 +1.88%
May 20, 2025 $14.38 $13.95 $0.435 28,235,258.0 +2.94%
May 19, 2025 $14.00 $13.66 $0.34 13,823,987.0 +1.82%
May 16, 2025 $13.74 $13.34 $0.40 17,391,222.0 -0.29%
May 15, 2025 $13.76 $13.52 $0.24 19,106,052.0 +1.93%
May 14, 2025 $13.53 $13.28 $0.25 21,936,412.0 -1.96%
May 13, 2025 $13.88 $13.66 $0.225 20,560,518.0 +0.44%
May 12, 2025 $14.37 $13.58 $0.79 28,139,262.0 -9.03%
May 09, 2025 $15.07 $14.65 $0.42 19,386,093.0 +1.96%
May 08, 2025 $15.55 $14.73 $0.815 22,517,646.0 -5.38%
May 07, 2025 $15.96 $14.76 $1.20 31,090,945.0 +2.70%
May 06, 2025 $15.25 $14.76 $0.495 27,854,960.0 +4.76%
May 05, 2025 $14.55 $14.15 $0.40 21,354,628.0 +3.13%
May 02, 2025 $14.45 $13.87 $0.58 15,350,836.0 -0.99%
May 01, 2025 $14.38 $13.96 $0.425 22,617,703.0 -3.73%
Apr 30, 2025 $14.81 $14.41 $0.40 18,189,054.0 +1.17%

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
May, 2025 $15.96 $13.28 $2.68 459,426,204.0 -0.75%
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%
gold GFI
$23.01
price up icon 1.28%
gold AU
$44.05
price up icon 0.02%
gold DRD
$15.11
price down icon 0.79%
$179.40
price up icon 0.52%
gold FNV
$168.29
price down icon 0.12%
Cap:     |  Volume (24h):