Get the Stockscreener App
10.22
1.39%
0.14
After Hours:
10.25
0.03
+0.29%
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 November 22, 2024, is $10.22.
- 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 680.15% to $10.22 now.
- The 52-week high stock price for KGC is $10.82, representing a 5.87% increase from the current share price, occurred on October 21, 2024.
- The 52-week low stock price for KGC is $4.75, indicating a -53.52% 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 |
|---|---|---|---|---|---|
| Nov 22, 2024 | $10.30 | $10.04 | $0.26 | 15,397,897.0 | +1.39% |
| Nov 21, 2024 | $10.11 | $9.92 | $0.19 | 13,975,696.0 | +1.10% |
| Nov 20, 2024 | $10.03 | $9.82 | $0.21 | 12,402,287.0 | -0.30% |
| Nov 19, 2024 | $10.00 | $9.80 | $0.20 | 22,944,674.0 | +2.56% |
| Nov 18, 2024 | $9.79 | $9.54 | $0.25 | 19,027,607.0 | +5.41% |
| Nov 15, 2024 | $9.44 | $9.19 | $0.25 | 15,059,981.0 | -1.49% |
| Nov 14, 2024 | $9.53 | $9.13 | $0.40 | 17,645,272.0 | +1.08% |
| Nov 13, 2024 | $9.68 | $9.23 | $0.45 | 17,286,920.0 | -2.21% |
| Nov 12, 2024 | $9.52 | $9.26 | $0.255 | 20,528,957.0 | +0.53% |
| Nov 11, 2024 | $10.20 | $9.36 | $0.84 | 27,096,209.0 | -9.74% |
| Nov 08, 2024 | $10.61 | $10.29 | $0.32 | 20,596,564.0 | -2.06% |
| Nov 07, 2024 | $10.74 | $10.00 | $0.745 | 21,872,156.0 | +8.53% |
| Nov 06, 2024 | $10.02 | $9.19 | $0.83 | 28,776,783.0 | -1.79% |
| Nov 05, 2024 | $10.15 | $9.98 | $0.17 | 15,593,227.0 | +0.60% |
| Nov 04, 2024 | $10.14 | $9.93 | $0.21 | 12,686,669.0 | -0.10% |
| Nov 01, 2024 | $10.23 | $9.97 | $0.26 | 13,733,460.0 | -0.99% |
| Oct 31, 2024 | $10.35 | $9.89 | $0.455 | 18,158,122.0 | -3.82% |
| Oct 30, 2024 | $10.70 | $10.42 | $0.28 | 17,796,660.0 | -2.06% |
| Oct 29, 2024 | $10.70 | $10.32 | $0.375 | 14,243,028.0 | +2.49% |
| Oct 28, 2024 | $10.56 | $10.44 | $0.125 | 10,361,132.0 | -0.85% |
| Oct 25, 2024 | $10.74 | $10.45 | $0.2898 | 13,594,399.0 | -2.05% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $10.74 | $9.13 | $1.61 | 310,022,256.0 | +1.39% |
| 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% |
1.13%
1.44%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):