Get the Stockscreener App
6.55
0.77%
+0.05
After Hours:
6.56
0.010
+0.15%
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 02, 2024, is $6.55.
- Kinross Gold Corp. all-time high stock price is $10.31, occurred on September 18, 2020.
- 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 400.00% to $6.55 now.
- The 52-week high stock price for KGC is $6.87, representing a 4.89% increase from the current share price, occurred on April 26, 2024.
- The 52-week low stock price for KGC is $4.32, indicating a -34.05% decrease from the current share price, occurred on October 03, 2023.
- 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 |
|---|---|---|---|---|---|
| May 02, 2024 | $6.63 | $6.44 | $0.19 | 12,118,752.0 | +0.77% |
| May 01, 2024 | $6.71 | $6.42 | $0.285 | 19,422,098.0 | +0.78% |
| Apr 30, 2024 | $6.69 | $6.43 | $0.26 | 17,281,070.0 | -5.70% |
| Apr 29, 2024 | $6.85 | $6.65 | $0.20 | 13,377,065.0 | +1.48% |
| Apr 26, 2024 | $6.87 | $6.73 | $0.14 | 14,708,336.0 | +0.15% |
| Apr 25, 2024 | $6.79 | $6.44 | $0.35 | 23,842,636.0 | +1.97% |
| Apr 24, 2024 | $6.62 | $6.51 | $0.11 | 12,225,004.0 | +0.61% |
| Apr 23, 2024 | $6.59 | $6.34 | $0.25 | 17,335,251.0 | +1.39% |
| Apr 22, 2024 | $6.57 | $6.38 | $0.185 | 22,347,629.0 | -4.43% |
| Apr 19, 2024 | $6.82 | $6.47 | $0.345 | 24,125,220.0 | +3.99% |
| Apr 18, 2024 | $6.55 | $6.39 | $0.1541 | 16,181,068.0 | +1.40% |
| Apr 17, 2024 | $6.52 | $6.31 | $0.21 | 17,417,723.0 | +1.74% |
| Apr 16, 2024 | $6.40 | $6.20 | $0.2016 | 19,165,948.0 | -1.56% |
| Apr 15, 2024 | $6.48 | $6.24 | $0.24 | 20,131,244.0 | +0.47% |
| Apr 12, 2024 | $6.81 | $6.33 | $0.48 | 27,385,277.0 | -1.54% |
| Apr 11, 2024 | $6.50 | $6.33 | $0.1699 | 12,517,624.0 | +1.57% |
| Apr 10, 2024 | $6.45 | $6.22 | $0.23 | 17,115,154.0 | -1.24% |
| Apr 09, 2024 | $6.57 | $6.40 | $0.17 | 20,178,234.0 | +0.94% |
| Apr 08, 2024 | $6.56 | $6.33 | $0.23 | 20,647,172.0 | +0.00% |
| Apr 05, 2024 | $6.52 | $6.23 | $0.29 | 24,115,058.0 | +1.91% |
| Apr 04, 2024 | $6.39 | $6.28 | $0.11 | 15,560,201.0 | -2.03% |
| Apr 03, 2024 | $6.46 | $6.22 | $0.2375 | 15,103,921.0 | +2.23% |
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 |
|---|---|---|---|---|---|
| May, 2024 | $6.71 | $6.42 | $0.285 | 43,659,602.0 | +1.55% |
| 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% |
0.58%
1.02%
Cap:
|
Volume (24h):