KGC - KINROSS GOLD CORP
33.97
0.170 0.500%
Share volume: 7,172,283
Last Updated: 03-04-2026
Precious Metals/Gold & Silver Ores:
0.05%
PREVIOUS CLOSE
CHG
CHG%
$33.80
0.17
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $34.54 | $34.54 | $34.58 | $34.58 | $33.47 | $33.47 | $33.97 | $33.97 | 7,172,283 | $7,172,283.00 |
| 03-03-2026 | $34.97 | $34.97 | $34.98 | $34.98 | $32.46 | $32.46 | $33.80 | $33.80 | 14,095,477 | $14,095,477.00 |
| 03-02-2026 | $37.61 | $37.61 | $37.78 | $37.78 | $35.78 | $35.78 | $36.79 | $36.79 | 13,079,664 | $13,079,664.00 |
| 02-27-2026 | $37.02 | $37.02 | $37.34 | $37.34 | $36.69 | $36.69 | $36.99 | $36.99 | 10,839,143 | $10,839,143.00 |
| 02-26-2026 | $35.61 | $35.61 | $36.78 | $36.78 | $35.08 | $35.08 | $36.76 | $36.76 | 8,812,474 | $8,812,474.00 |
| 02-25-2026 | $36.40 | $36.40 | $36.49 | $36.49 | $35.78 | $35.78 | $36.04 | $36.04 | 7,956,470 | $7,956,470.00 |
| 02-24-2026 | $34.50 | $34.50 | $36.37 | $36.37 | $34.27 | $34.27 | $36.06 | $36.06 | 9,676,443 | $9,676,443.00 |
| 02-23-2026 | $34.15 | $34.15 | $35.55 | $35.55 | $34.07 | $34.07 | $35.53 | $35.53 | 16,294,446 | $16,294,446.00 |
| 02-20-2026 | $33.63 | $33.63 | $34.00 | $34.00 | $32.36 | $32.36 | $33.45 | $33.45 | 18,573,899 | $18,573,899.00 |
| 02-19-2026 | $33.95 | $33.95 | $34.30 | $34.30 | $33.24 | $33.24 | $33.45 | $33.45 | 15,142,031 | $15,142,031.00 |