Kinross Gold Corporation (KGC)

Last Price28.59

Change+0.41 (1.47%)

NYSE· Last Trade: Jun 4th, 2:51 PM EDT

Historical Prices For Kinross Gold Corporation (KGC)

Date Range:

2026-03-04 - 2026-06-04

Date	Open	High	Low	Close	Volume	Adjusted Close
6/03/2026	28.51	28.64	28.01	28.17	6,501,117	28.17
6/02/2026	29.37	29.69	28.80	28.99	5,980,050	28.99
6/01/2026	29.49	29.49	28.52	29.14	7,793,788	29.14
5/29/2026	29.19	30.46	29.14	30.18	8,713,999	30.18
5/28/2026	28.18	29.36	27.89	29.29	5,815,046	29.29
5/27/2026	28.68	29.11	28.49	28.51	5,872,729	28.51
5/26/2026	28.96	29.54	28.95	29.49	7,752,204	29.49
5/22/2026	28.58	28.58	27.98	28.29	4,630,017	28.29
5/21/2026	28.04	29.03	27.92	28.68	5,226,990	28.68
5/20/2026	27.82	28.75	27.52	28.62	7,001,525	28.58
5/19/2026	28.01	28.19	27.24	27.44	9,414,027	27.40
5/18/2026	28.72	29.41	28.41	28.51	6,063,743	28.47
5/15/2026	29.68	29.78	28.13	28.38	9,602,751	28.34
5/14/2026	31.20	31.23	30.57	30.89	5,027,801	30.85
5/13/2026	31.49	31.55	30.87	31.27	5,167,986	31.23
5/12/2026	31.22	31.94	30.34	31.73	8,433,364	31.69
5/11/2026	31.55	32.78	31.55	31.81	9,989,257	31.77
5/08/2026	30.76	31.55	30.76	31.51	5,562,970	31.47
5/07/2026	31.57	32.10	30.32	30.42	12,941,644	30.38
5/06/2026	30.37	31.08	30.31	30.78	7,769,140	30.74
5/05/2026	29.55	29.75	28.73	28.81	5,768,002	28.77
5/04/2026	29.18	29.54	28.77	28.89	7,013,482	28.85
5/01/2026	29.97	29.97	29.06	29.55	8,193,545	29.51
4/30/2026	31.49	31.67	29.95	30.24	8,986,230	30.20
4/29/2026	30.16	30.29	29.73	29.86	9,706,069	29.82
4/28/2026	31.27	31.45	30.18	30.52	9,633,552	30.48
4/27/2026	32.40	32.53	31.77	32.14	5,196,760	32.10
4/24/2026	32.37	32.90	31.94	32.79	5,507,354	32.74
4/23/2026	32.17	32.68	31.23	32.12	12,065,090	32.08
4/22/2026	32.74	32.89	32.36	32.59	6,710,472	32.54
4/21/2026	34.31	34.52	31.97	32.06	10,605,468	32.02
4/20/2026	34.57	34.83	33.92	34.70	6,717,927	34.65
4/17/2026	34.38	35.56	34.15	34.94	7,961,329	34.89
4/16/2026	33.65	33.97	33.33	33.87	6,071,630	33.82
4/15/2026	33.88	34.41	33.14	33.39	8,500,911	33.34
4/14/2026	33.94	34.30	33.63	34.01	7,299,746	33.96
4/13/2026	33.48	33.73	33.01	33.58	6,913,873	33.53
4/10/2026	33.29	33.80	33.25	33.77	6,602,061	33.72
4/09/2026	33.22	33.69	32.46	32.84	6,145,950	32.79
4/08/2026	33.75	33.96	32.59	33.09	11,861,700	33.04
4/07/2026	31.38	31.64	30.59	31.62	6,921,123	31.58
4/06/2026	31.45	31.81	31.20	31.36	5,732,595	31.32
4/02/2026	30.13	31.89	30.13	31.51	9,958,902	31.47
4/01/2026	31.64	32.45	31.08	32.02	10,906,708	31.98
3/31/2026	29.32	30.57	29.32	30.52	11,416,151	30.48
3/30/2026	29.40	29.49	28.20	28.60	10,731,266	28.56
3/27/2026	27.69	29.00	27.57	28.74	10,070,822	28.70
3/26/2026	28.10	29.24	27.86	27.89	8,194,598	27.85
3/25/2026	29.41	29.46	28.82	29.02	10,051,033	28.98
3/24/2026	27.27	28.17	27.02	27.92	12,317,893	27.88
3/23/2026	26.54	28.15	26.46	27.81	17,643,303	27.77
3/20/2026	27.46	27.50	26.05	26.54	14,913,880	26.50
3/19/2026	26.50	27.49	26.11	27.42	18,697,012	27.38
3/18/2026	29.91	29.91	28.43	28.95	11,767,454	28.91
3/17/2026	31.38	31.95	30.66	31.00	7,793,114	30.96
3/16/2026	30.27	31.59	30.24	31.05	9,861,697	31.01
3/13/2026	32.09	32.25	30.36	30.57	12,235,366	30.53
3/12/2026	32.87	33.19	31.89	32.52	10,200,090	32.47
3/11/2026	32.21	32.75	31.36	32.56	8,347,281	32.51
3/10/2026	33.01	33.36	32.58	32.79	10,978,912	32.70
3/09/2026	31.46	32.57	30.65	32.52	12,516,077	32.43
3/06/2026	31.94	32.80	31.66	32.55	10,573,974	32.46
3/05/2026	33.22	33.30	31.93	32.74	13,029,515	32.65
3/04/2026	34.54	34.58	33.47	33.97	7,193,406	33.88