Kinross Gold Corporation (KGC)

Historical Prices For Kinross Gold Corporation (KGC)

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	12.26	12.88	12.19	12.69	23,298,151	12.69
4/02/2025	12.67	12.85	12.41	12.85	15,745,718	12.85
4/01/2025	12.65	12.72	12.36	12.60	16,141,668	12.60
3/31/2025	12.58	12.70	12.22	12.61	17,999,021	12.61
3/28/2025	12.62	12.89	12.46	12.49	19,967,682	12.49
3/27/2025	12.36	12.61	12.24	12.51	15,506,504	12.51
3/26/2025	12.41	12.41	12.12	12.20	9,150,536	12.20
3/25/2025	12.38	12.59	12.22	12.30	14,339,564	12.30
3/24/2025	12.21	12.30	12.06	12.20	15,541,983	12.20
3/21/2025	12.15	12.20	11.95	12.16	15,992,148	12.16
3/20/2025	12.01	12.39	11.98	12.32	16,252,367	12.32
3/19/2025	12.08	12.27	11.93	12.20	16,722,473	12.20
3/18/2025	12.30	12.32	11.96	12.02	19,165,852	12.02
3/17/2025	11.70	12.02	11.69	12.02	20,201,213	12.02
3/14/2025	11.58	11.72	11.38	11.63	20,936,696	11.63
3/13/2025	11.25	11.61	11.14	11.40	22,008,674	11.40
3/12/2025	11.13	11.20	10.91	11.13	17,680,085	11.13
3/11/2025	10.76	11.28	10.71	11.17	24,376,376	11.17
3/10/2025	11.03	11.07	10.42	10.56	26,032,894	10.56
3/07/2025	11.21	11.57	10.93	11.15	18,573,028	11.15
3/06/2025	11.33	11.48	11.04	11.14	19,241,437	11.14
3/05/2025	11.18	11.52	11.06	11.44	31,979,277	11.44
3/04/2025	10.99	11.26	10.72	11.13	31,791,533	11.13
3/03/2025	10.97	11.13	10.70	10.74	22,331,967	10.74
2/28/2025	10.43	10.73	10.32	10.72	20,607,900	10.72
2/27/2025	10.91	11.02	10.57	10.62	21,711,679	10.62
2/26/2025	10.72	11.08	10.65	11.08	27,464,021	11.08
2/25/2025	10.90	10.97	10.48	10.80	18,712,674	10.80
2/24/2025	11.05	11.15	10.80	11.05	24,559,070	11.05
2/21/2025	11.45	11.45	10.95	10.97	25,148,519	10.97
2/20/2025	11.36	11.74	11.34	11.54	22,079,040	11.54
2/19/2025	11.28	11.47	11.19	11.34	20,813,135	11.34
2/18/2025	11.54	11.54	11.14	11.29	35,345,992	11.29
2/14/2025	11.41	11.42	11.18	11.27	22,321,348	11.27
2/13/2025	11.91	11.92	11.31	11.41	36,535,494	11.41
2/12/2025	11.85	12.27	11.84	12.15	21,805,388	12.15
2/11/2025	11.93	12.24	11.84	12.06	22,557,352	12.06
2/10/2025	12.18	12.29	11.99	12.12	24,914,871	12.12
2/07/2025	12.01	12.05	11.80	11.87	17,239,217	11.87
2/06/2025	11.81	11.94	11.68	11.91	23,156,011	11.91
2/05/2025	11.56	12.02	11.56	11.88	24,445,870	11.88
2/04/2025	11.63	11.67	11.40	11.47	22,671,106	11.47
2/03/2025	11.34	11.68	11.27	11.45	21,587,229	11.45
1/31/2025	11.54	11.63	11.26	11.28	20,414,471	11.28
1/30/2025	11.40	11.67	11.34	11.49	24,716,338	11.49
1/29/2025	10.92	11.31	10.88	11.12	23,630,450	11.12
1/28/2025	10.64	10.95	10.53	10.87	23,815,244	10.87
1/27/2025	10.56	10.71	10.32	10.62	25,992,248	10.62
1/24/2025	10.70	10.80	10.57	10.69	18,417,823	10.69
1/23/2025	10.56	10.56	10.28	10.51	22,262,178	10.51
1/22/2025	10.74	10.79	10.49	10.64	15,546,506	10.64
1/21/2025	10.48	10.80	10.48	10.64	15,186,283	10.64
1/17/2025	10.16	10.41	10.06	10.31	21,221,320	10.31
1/16/2025	10.72	10.75	10.21	10.23	24,868,315	10.23
1/15/2025	10.80	10.81	10.45	10.66	20,192,892	10.66
1/14/2025	10.12	10.60	10.10	10.60	19,638,115	10.60
1/13/2025	10.22	10.28	10.01	10.06	18,294,463	10.06
1/10/2025	10.64	10.77	10.32	10.44	28,591,174	10.44
1/08/2025	9.93	10.42	9.83	10.38	28,754,649	10.38
1/07/2025	9.90	10.15	9.81	9.90	19,839,691	9.90
1/06/2025	9.79	9.93	9.64	9.69	20,271,410	9.69