Kinross Gold Corporation (KGC)

Historical Prices For Kinross Gold Corporation (KGC)

Date Range:

2025-06-02 - 2025-09-02

Date	Open	High	Low	Close	Volume	Adjusted Close
8/29/2025	20.19	20.97	20.19	20.90	18,169,247	20.90
8/28/2025	20.22	20.40	20.07	20.22	11,745,630	20.22
8/27/2025	20.12	20.24	19.87	20.21	12,185,693	20.21
8/26/2025	19.81	20.26	19.77	20.23	14,001,907	20.23
8/25/2025	19.66	19.82	19.62	19.72	14,891,746	19.72
8/22/2025	19.30	19.80	19.19	19.60	12,862,627	19.60
8/21/2025	19.08	19.55	19.07	19.51	15,914,478	19.51
8/20/2025	18.89	19.14	18.74	19.08	18,238,648	19.05
8/19/2025	19.27	19.30	18.65	18.70	16,387,829	18.67
8/18/2025	19.43	19.52	19.16	19.38	16,599,400	19.35
8/15/2025	18.94	19.40	18.73	19.33	18,026,592	19.30
8/14/2025	19.01	19.20	18.83	18.89	16,677,740	18.86
8/13/2025	19.43	19.45	18.96	19.05	20,957,179	19.02
8/12/2025	19.17	19.38	18.93	19.33	20,336,356	19.30
8/11/2025	18.55	19.23	18.45	19.11	18,218,285	19.08
8/08/2025	18.95	19.25	18.84	18.98	17,505,801	18.95
8/07/2025	18.93	19.05	18.72	18.77	18,355,403	18.74
8/06/2025	18.20	18.74	18.09	18.71	23,021,707	18.68
8/05/2025	17.00	18.19	16.98	18.16	28,237,785	18.13
8/04/2025	16.42	17.29	16.35	17.26	15,096,190	17.23
8/01/2025	16.37	16.47	15.93	16.21	19,015,899	16.18
7/31/2025	15.91	16.42	15.78	16.00	22,572,078	15.97
7/30/2025	15.88	16.00	15.37	15.42	27,399,900	15.40
7/29/2025	15.73	16.04	15.64	16.01	18,450,934	15.98
7/28/2025	15.96	16.00	15.48	15.71	17,960,615	15.69
7/25/2025	15.69	16.15	15.69	16.09	28,109,472	16.06
7/24/2025	15.97	16.16	15.75	15.84	14,793,038	15.82
7/23/2025	16.30	16.51	16.11	16.17	19,170,343	16.14
7/22/2025	16.04	16.52	15.92	16.40	22,145,806	16.37
7/21/2025	15.61	16.19	15.56	15.92	16,018,674	15.89
7/18/2025	15.57	15.59	15.29	15.33	14,168,088	15.31
7/17/2025	15.32	15.50	15.10	15.43	13,428,794	15.41
7/16/2025	15.47	15.68	15.26	15.56	14,033,919	15.54
7/15/2025	15.63	15.65	15.12	15.41	14,542,976	15.39
7/14/2025	15.50	15.83	15.47	15.59	12,529,809	15.57
7/11/2025	15.44	15.63	15.36	15.55	14,546,828	15.53
7/10/2025	15.40	15.43	15.04	15.34	11,818,539	15.32
7/09/2025	15.20	15.40	15.05	15.32	13,576,955	15.30
7/08/2025	16.07	16.10	15.09	15.19	23,841,854	15.17
7/07/2025	15.65	16.09	15.51	16.05	13,858,179	16.02
7/03/2025	15.51	15.91	15.43	15.86	12,119,369	15.84
7/02/2025	15.57	15.71	15.40	15.57	14,850,953	15.55
7/01/2025	15.87	15.95	15.46	15.53	13,928,073	15.51
6/30/2025	14.92	15.64	14.87	15.63	19,769,197	15.61
6/27/2025	15.30	15.37	14.71	14.87	27,250,129	14.85
6/26/2025	15.50	15.86	15.47	15.85	21,823,956	15.83
6/25/2025	15.26	15.46	15.18	15.31	12,157,461	15.29
6/24/2025	15.29	15.44	15.00	15.31	21,304,996	15.29
6/23/2025	15.46	16.04	15.46	15.70	15,769,108	15.68
6/20/2025	15.33	15.65	15.29	15.48	23,091,609	15.46
6/18/2025	15.58	15.79	15.47	15.52	22,056,848	15.50
6/17/2025	15.61	15.69	15.43	15.61	23,477,314	15.59
6/16/2025	15.69	15.82	15.51	15.58	24,799,905	15.56
6/13/2025	15.80	15.88	15.56	15.79	21,363,799	15.77
6/12/2025	15.47	15.72	15.42	15.53	23,115,965	15.51
6/11/2025	14.93	15.27	14.83	15.26	22,889,492	15.24
6/10/2025	15.13	15.20	14.71	14.81	18,801,509	14.79
6/09/2025	15.09	15.22	14.87	15.08	20,402,225	15.06
6/06/2025	15.46	15.56	15.02	15.09	22,397,425	15.07
6/05/2025	15.73	15.96	15.28	15.46	23,441,053	15.44
6/04/2025	15.60	15.66	15.43	15.47	17,335,430	15.45
6/03/2025	15.50	15.58	15.32	15.52	29,430,273	15.50
6/02/2025	15.11	15.82	15.10	15.71	25,894,989	15.69