MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
KGC — Kinross Gold Corporation
NYSEKinross Gold Corporation
$23.58
-0.48(-2.00%)
- O
- 24.10
- H
- 24.13
- L
- 23.49
- V
- 10.22M
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$23.58
Period Return+64.32%
Period High$39.11
Period Low$13.28
Avg Daily Volume12.64M
Total Trading Days365
KGC — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $24.10 | $24.13 | $23.49 | $23.58 | $-0.48 | -2.00% | 10,216,837 | $23.67 | $23.49 $24.13 |
| Oct 2, 2026 | $24.39 | $24.46 | $23.91 | $24.06 | +$0.00 | +0.00% | 6,787,084 | $24.10 | $23.91 $24.46 |
| Oct 1, 2026 | $24.12 | $24.27 | $23.76 | $24.06 | $-0.02 | -0.08% | 6,704,617 | $24.00 | $23.76 $24.27 |
| Sep 30, 2026 | $24.54 | $24.59 | $24.07 | $24.08 | $-0.24 | -0.99% | 5,661,853 | $24.19 | $24.07 $24.59 |
| Sep 29, 2026 | $24.43 | $24.49 | $23.98 | $24.32 | +$0.21 | +0.87% | 6,603,948 | $24.25 | $23.98 $24.49 |
| Sep 28, 2026 | $23.83 | $24.39 | $23.58 | $24.11 | $-0.94 | -3.75% | 10,022,452 | $24.09 | $23.58 $24.39 |
| Sep 25, 2026 | $24.33 | $25.15 | $24.27 | $25.05 | +$0.63 | +2.58% | 10,243,721 | $24.86 | $24.27 $25.15 |
| Sep 24, 2026 | $26.23 | $26.40 | $24.03 | $24.42 | $-3.20 | -11.59% | 19,744,693 | $24.65 | $24.03 $26.40 |
| Sep 23, 2026 | $27.86 | $27.95 | $27.29 | $27.62 | $-1.08 | -3.76% | 7,255,880 | $27.55 | $27.29 $27.95 |
| Sep 22, 2026 | $27.79 | $28.89 | $27.78 | $28.70 | +$0.91 | +3.27% | 6,212,668 | $28.42 | $27.78 $28.89 |
| Sep 21, 2026 | $28.20 | $28.27 | $27.43 | $27.79 | $-0.29 | -1.03% | 5,345,002 | $27.74 | $27.43 $28.27 |
| Sep 18, 2026 | $28.70 | $28.79 | $27.88 | $28.08 | $-0.41 | -1.44% | 6,737,284 | $28.10 | $27.88 $28.79 |
| Sep 17, 2026 | $28.78 | $28.83 | $28.23 | $28.49 | +$0.67 | +2.41% | 5,301,203 | $28.52 | $28.23 $28.83 |
| Sep 16, 2026 | $28.61 | $28.68 | $27.42 | $27.82 | $-0.22 | -0.78% | 7,905,273 | $27.92 | $27.42 $28.68 |
| Sep 15, 2026 | $28.29 | $28.34 | $27.70 | $28.04 | $-0.14 | -0.50% | 4,294,431 | $27.98 | $27.70 $28.34 |
| Sep 14, 2026 | $28.17 | $28.42 | $27.79 | $28.18 | $-0.95 | -3.26% | 7,315,197 | $28.13 | $27.79 $28.42 |
| Sep 11, 2026 | $29.42 | $29.90 | $28.83 | $29.13 | +$0.20 | +0.69% | 9,056,831 | $29.15 | $28.83 $29.90 |
| Sep 10, 2026 | $29.23 | $29.28 | $28.84 | $28.93 | $-1.30 | -4.30% | 6,818,487 | $29.04 | $28.84 $29.28 |
| Sep 9, 2026 | $30.77 | $31.36 | $30.02 | $30.23 | +$0.08 | +0.27% | 5,686,750 | $30.40 | $30.02 $31.36 |
| Sep 8, 2026 | $30.80 | $30.99 | $30.13 | $30.15 | $-0.72 | -2.33% | 6,240,959 | $30.47 | $30.13 $30.99 |
| Sep 4, 2026 | $30.88 | $31.31 | $30.66 | $30.87 | $-0.72 | -2.28% | 5,278,045 | $30.98 | $30.66 $31.31 |
| Sep 3, 2026 | $31.38 | $31.82 | $30.62 | $31.59 | +$1.33 | +4.40% | 10,339,283 | $31.38 | $30.62 $31.82 |
| Sep 2, 2026 | $30.17 | $30.81 | $29.82 | $30.26 | +$0.83 | +2.82% | 7,043,437 | $30.24 | $29.82 $30.81 |
| Sep 1, 2026 | $29.66 | $30.53 | $29.38 | $29.43 | $-1.25 | -4.07% | 7,405,197 | $29.78 | $29.38 $30.53 |
| Aug 31, 2026 | $31.16 | $31.22 | $30.21 | $30.68 | $-0.59 | -1.89% | 7,657,233 | $30.61 | $30.21 $31.22 |
| Aug 28, 2026 | $32.71 | $32.73 | $30.84 | $31.27 | $-1.24 | -3.81% | 11,083,988 | $31.51 | $30.84 $32.73 |
| Aug 27, 2026 | $32.32 | $32.76 | $31.87 | $32.51 | +$0.19 | +0.59% | 8,351,616 | $32.44 | $31.87 $32.76 |
| Aug 26, 2026 | $32.90 | $32.94 | $32.15 | $32.32 | $-1.16 | -3.46% | 8,324,009 | $32.41 | $32.15 $32.94 |
| Aug 25, 2026 | $32.32 | $33.48 | $32.20 | $33.48 | +$0.50 | +1.52% | 9,089,428 | $33.12 | $32.20 $33.48 |
| Aug 24, 2026 | $33.03 | $33.41 | $32.38 | $32.98 | +$0.22 | +0.67% | 9,896,209 | $32.94 | $32.38 $33.41 |