Kinross Gold Corporation (NY:KGC)

Date	Open	High	Low	Close	Volume	Change (%)
Feb 10, 2026	33.91	34.38	33.70	34.31	7,009,160	+0.38(+1.12%)
Feb 09, 2026	32.65	34.10	32.62	33.93	8,975,285	+1.84(+5.73%)
Feb 06, 2026	32.21	32.90	32.01	32.09	11,889,498	+0.84(+2.69%)
Feb 05, 2026	31.94	32.80	31.03	31.25	14,491,599	-1.73(-5.25%)
Feb 04, 2026	34.07	34.14	31.49	32.98	17,422,308	-0.32(-0.96%)
Feb 03, 2026	33.55	33.68	32.22	33.30	17,820,736	+1.72(+5.45%)
Feb 02, 2026	30.95	32.62	30.82	31.58	13,666,279	+0.02(+0.06%)
Jan 30, 2026	33.55	34.42	31.29	31.56	24,973,532	-5.04(-13.77%)
Jan 29, 2026	38.63	38.72	35.60	36.60	23,805,432	-1.47(-3.86%)
Jan 28, 2026	38.42	38.49	37.12	38.07	13,938,160	+0.20(+0.53%)
Jan 27, 2026	38.10	38.57	36.77	37.87	11,077,170	+0.00(+0.00%)
Jan 26, 2026	38.10	39.11	37.78	37.87	16,161,721	+0.71(+1.91%)
Jan 23, 2026	36.92	37.60	36.40	37.16	7,964,647	+0.52(+1.42%)
Jan 22, 2026	35.40	37.19	35.28	36.64	10,336,783	+1.32(+3.74%)
Jan 21, 2026	37.52	37.60	35.16	35.32	18,751,944	-1.24(-3.39%)
Jan 20, 2026	34.95	36.57	34.74	36.56	16,145,017	+2.90(+8.62%)
Jan 16, 2026	33.25	33.72	32.52	33.66	8,653,471	+0.41(+1.23%)
Jan 15, 2026	33.04	33.56	32.66	33.25	7,063,387	-0.04(-0.12%)
Jan 14, 2026	34.00	34.02	32.95	33.29	9,067,179	-0.08(-0.24%)
Jan 13, 2026	33.38	33.92	33.14	33.37	8,399,936	+0.43(+1.31%)
Jan 12, 2026	32.16	33.10	32.10	32.94	11,345,567	+1.70(+5.44%)
Jan 09, 2026	31.19	31.65	30.87	31.24	6,962,596	+0.34(+1.10%)
Jan 08, 2026	29.89	30.94	29.77	30.90	7,467,605	+0.36(+1.18%)
Jan 07, 2026	29.70	30.60	28.93	30.54	8,243,145	+0.15(+0.49%)
Jan 06, 2026	29.47	30.43	29.34	30.39	7,301,088	+1.27(+4.36%)
Jan 05, 2026	28.70	30.08	28.58	29.12	7,910,904	+0.82(+2.90%)
Jan 02, 2026	28.58	28.63	27.25	28.30	7,585,545	+0.14(+0.50%)
Dec 31, 2025	28.40	28.72	28.02	28.16	4,342,726	-0.45(-1.57%)
Dec 30, 2025	28.83	28.98	28.41	28.61	6,210,442	+0.40(+1.42%)
Dec 29, 2025	28.29	28.71	27.52	28.21	9,116,544	-1.49(-5.02%)
Dec 26, 2025	29.68	29.90	29.30	29.70	4,464,245	+0.43(+1.47%)
Dec 24, 2025	29.43	29.45	28.84	29.27	2,718,232	-0.18(-0.61%)
Dec 23, 2025	29.59	29.78	29.04	29.45	5,474,612	+0.10(+0.34%)
Dec 22, 2025	29.45	29.80	28.88	29.35	7,470,893	+0.76(+2.66%)
Dec 19, 2025	27.93	28.88	27.93	28.59	13,893,402	+0.60(+2.14%)
Dec 18, 2025	27.75	28.30	27.54	27.99	8,276,355	+0.05(+0.18%)
Dec 17, 2025	28.22	28.29	27.45	27.94	7,717,466	+0.13(+0.47%)
Dec 16, 2025	28.22	28.48	27.46	27.81	9,039,832	-0.35(-1.24%)
Dec 15, 2025	28.47	28.71	27.89	28.16	7,214,843	+0.24(+0.86%)
Dec 12, 2025	29.17	29.23	27.41	27.92	11,152,923	-0.63(-2.21%)
Dec 11, 2025	27.32	28.96	27.20	28.55	9,384,810	+1.29(+4.73%)
Dec 10, 2025	26.90	27.37	26.49	27.26	9,642,186	+0.35(+1.30%)
Dec 09, 2025	26.59	27.07	26.33	26.91	7,910,167	+0.45(+1.70%)
Dec 08, 2025	27.30	27.50	26.45	26.46	7,986,997	-0.82(-3.01%)
Dec 05, 2025	27.61	28.11	27.04	27.28	7,122,854	-0.06(-0.22%)
Dec 04, 2025	26.97	27.41	26.70	27.34	6,093,729	+0.21(+0.77%)
Dec 03, 2025	27.64	27.93	27.05	27.13	5,529,585	-0.36(-1.31%)
Dec 02, 2025	28.12	28.39	26.88	27.49	10,148,542	-0.85(-3.00%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.