Kinross Gold Corp (KGC) stock
KGCNYSEGold and Silver OresFiscal year ends December 31Also trades as KGCRF
$20.13−1.47 (-6.81%)
Close on Oct 30, 2026Market cap $24.15BP/E 10.3Yield –
Price history
Kinross Gold share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$20.13
-6.81% on the day
52-week range
$19.70 – $39.11
-48.5% from the high
Change over 52 weeks
-15.6%
From $23.84 on Oct 30, 2025
Average volume
7.88M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $20.74 | $20.75 | $19.70 | $20.13 | -6.81% | 12,967,090 |
| Oct 29, 2026 | $21.45 | $21.89 | $21.18 | $21.60 | -6.01% | 14,230,220 |
| Oct 28, 2026 | $22.89 | $23.05 | $22.44 | $22.98 | -0.09% | 10,526,380 |
| Oct 27, 2026 | $22.52 | $23.04 | $22.38 | $23.00 | +2.68% | 4,497,739 |
| Oct 26, 2026 | $22.50 | $22.54 | $21.82 | $22.40 | +0.27% | 5,609,636 |
| Oct 23, 2026 | $22.49 | $22.63 | $21.83 | $22.34 | -1.50% | 5,699,380 |
| Oct 22, 2026 | $22.93 | $23.04 | $22.54 | $22.68 | -4.79% | 7,910,041 |
| Oct 21, 2026 | $23.89 | $24.03 | $23.48 | $23.82 | +0.76% | 5,259,576 |
| Oct 20, 2026 | $23.37 | $24.15 | $23.22 | $23.64 | -0.04% | 4,540,355 |
| Oct 19, 2026 | $23.89 | $24.09 | $23.61 | $23.65 | -1.54% | 4,171,415 |
| Oct 16, 2026 | $23.81 | $24.42 | $23.69 | $24.02 | +0.71% | 6,721,595 |
| Oct 15, 2026 | $22.60 | $23.87 | $22.38 | $23.85 | +7.24% | 8,804,097 |
| Oct 14, 2026 | $22.78 | $22.87 | $21.90 | $22.24 | -5.12% | 10,371,170 |
| Oct 13, 2026 | $23.68 | $23.80 | $23.13 | $23.44 | -0.47% | 5,395,868 |
| Oct 12, 2026 | $23.40 | $23.61 | $23.25 | $23.55 | -0.80% | 3,777,499 |
| Oct 9, 2026 | $23.83 | $23.97 | $23.61 | $23.74 | +1.71% | 5,978,484 |
| Oct 8, 2026 | $23.11 | $23.39 | $23.00 | $23.34 | +0.69% | 6,699,343 |
| Oct 7, 2026 | $23.05 | $23.35 | $22.82 | $23.18 | -2.65% | 6,678,868 |
| Oct 6, 2026 | $23.73 | $23.91 | $23.20 | $23.81 | +0.98% | 9,109,935 |
| Oct 5, 2026 | $24.10 | $24.13 | $23.49 | $23.58 | -2.00% | 10,752,150 |
| Oct 2, 2026 | $24.39 | $24.46 | $23.91 | $24.06 | 0.00% | 6,787,083 |
| Oct 1, 2026 | $24.12 | $24.27 | $23.76 | $24.06 | -0.08% | 6,704,617 |
| Sep 30, 2026 | $24.54 | $24.59 | $24.07 | $24.08 | -0.99% | 5,661,853 |
| Sep 29, 2026 | $24.43 | $24.49 | $23.98 | $24.32 | +0.87% | 6,603,947 |
| Sep 28, 2026 | $23.83 | $24.39 | $23.58 | $24.11 | -3.75% | 10,022,450 |
| Sep 25, 2026 | $24.33 | $25.15 | $24.27 | $25.05 | +2.58% | 10,243,720 |
| Sep 24, 2026 | $26.23 | $26.40 | $24.03 | $24.42 | -11.59% | 19,744,690 |
| Sep 23, 2026 | $27.86 | $27.95 | $27.29 | $27.62 | -3.76% | 7,255,880 |
| Sep 22, 2026 | $27.79 | $28.89 | $27.78 | $28.70 | +3.27% | 6,212,668 |
| Sep 21, 2026 | $28.20 | $28.27 | $27.43 | $27.79 | -1.03% | 5,345,002 |
| Sep 18, 2026 | $28.70 | $28.79 | $27.88 | $28.08 | -1.44% | 6,737,284 |
| Sep 17, 2026 | $28.78 | $28.83 | $28.23 | $28.49 | +2.41% | 5,304,077 |
| Sep 16, 2026 | $28.61 | $28.68 | $27.42 | $27.82 | -0.78% | 7,905,272 |
| Sep 15, 2026 | $28.29 | $28.34 | $27.70 | $28.04 | -0.50% | 4,372,107 |
| Sep 14, 2026 | $28.17 | $28.42 | $27.79 | $28.18 | -3.26% | 7,661,827 |
| Sep 11, 2026 | $29.42 | $29.90 | $28.83 | $29.13 | +0.69% | 9,057,029 |
| Sep 10, 2026 | $29.23 | $29.28 | $28.84 | $28.93 | -4.30% | 6,818,487 |
| Sep 9, 2026 | $30.77 | $31.36 | $30.02 | $30.23 | +0.27% | 5,686,750 |
| Sep 8, 2026 | $30.80 | $30.99 | $30.13 | $30.15 | -2.33% | 6,240,959 |
| Sep 4, 2026 | $30.88 | $31.31 | $30.66 | $30.87 | -2.28% | 5,278,045 |
| Sep 3, 2026 | $31.38 | $31.82 | $30.62 | $31.59 | +4.40% | 10,339,280 |
| Sep 2, 2026 | $30.17 | $30.81 | $29.82 | $30.26 | +2.82% | 7,203,493 |
| Sep 1, 2026 | $29.66 | $30.53 | $29.38 | $29.43 | -4.07% | 7,405,196 |
| Aug 31, 2026 | $31.16 | $31.22 | $30.21 | $30.68 | -1.89% | 7,657,233 |
| Aug 28, 2026 | $32.71 | $32.73 | $30.84 | $31.27 | -3.81% | 11,083,990 |
| Aug 27, 2026 | $32.32 | $32.76 | $31.87 | $32.51 | +0.59% | 8,351,616 |
| Aug 26, 2026 | $32.90 | $32.94 | $32.15 | $32.32 | -3.46% | 8,324,008 |
| Aug 25, 2026 | $32.32 | $33.48 | $32.20 | $33.48 | +1.52% | 9,089,428 |
| Aug 24, 2026 | $33.03 | $33.41 | $32.38 | $32.98 | +0.67% | 9,896,208 |
| Aug 21, 2026 | $32.17 | $32.92 | $32.08 | $32.76 | +4.23% | 12,845,710 |
| Aug 20, 2026 | $29.63 | $31.50 | $29.61 | $31.43 | +5.12% | 10,710,340 |
| Aug 19, 2026 | $28.37 | $30.10 | $28.22 | $29.90 | +10.25% | 12,447,520 |
| Aug 18, 2026 | $27.26 | $27.53 | $27.00 | $27.12 | -2.16% | 4,358,657 |
| Aug 17, 2026 | $27.54 | $28.05 | $27.36 | $27.72 | +1.50% | 4,612,556 |
| Aug 14, 2026 | $27.27 | $27.74 | $27.16 | $27.31 | +1.71% | 5,172,626 |
| Aug 13, 2026 | $27.17 | $27.30 | $26.54 | $26.85 | -2.29% | 8,420,691 |
| Aug 12, 2026 | $28.02 | $28.04 | $27.32 | $27.48 | +0.88% | 8,337,893 |
| Aug 11, 2026 | $27.49 | $27.66 | $27.00 | $27.24 | -0.58% | 9,153,351 |
| Aug 10, 2026 | $27.60 | $27.62 | $26.93 | $27.40 | -0.87% | 8,442,995 |
| Aug 7, 2026 | $27.20 | $27.65 | $27.02 | $27.64 | +7.88% | 14,124,840 |
| Aug 6, 2026 | $25.41 | $26.12 | $25.24 | $25.62 | -0.31% | 7,614,719 |
| Aug 5, 2026 | $25.00 | $25.85 | $24.94 | $25.70 | +8.90% | 14,448,480 |
| Aug 4, 2026 | $24.20 | $24.38 | $23.54 | $23.60 | +0.73% | 8,300,987 |
| Aug 3, 2026 | $22.96 | $23.49 | $22.77 | $23.43 | +1.43% | 5,120,313 |
| Jul 31, 2026 | $23.05 | $23.25 | $22.37 | $23.10 | -2.20% | 5,264,849 |
| Jul 30, 2026 | $23.73 | $23.84 | $22.69 | $23.62 | +1.77% | 11,501,290 |
| Jul 29, 2026 | $23.40 | $23.94 | $22.73 | $23.21 | -1.28% | 8,957,680 |
| Jul 28, 2026 | $23.52 | $23.77 | $23.12 | $23.51 | -1.71% | 5,583,555 |
| Jul 27, 2026 | $24.17 | $24.38 | $23.42 | $23.92 | +0.29% | 5,447,682 |
| Jul 24, 2026 | $23.89 | $24.26 | $23.62 | $23.85 | +0.76% | 5,379,115 |
| Jul 23, 2026 | $23.49 | $23.81 | $23.25 | $23.67 | -2.35% | 4,945,398 |
| Jul 22, 2026 | $23.98 | $24.70 | $23.94 | $24.24 | +3.55% | 6,477,088 |
| Jul 21, 2026 | $23.19 | $23.46 | $22.85 | $23.41 | +3.91% | 7,081,008 |
| Jul 20, 2026 | $22.57 | $22.81 | $22.39 | $22.53 | -0.18% | 8,664,732 |
| Jul 17, 2026 | $22.49 | $22.88 | $22.29 | $22.57 | -1.53% | 8,569,391 |
| Jul 16, 2026 | $23.09 | $23.30 | $22.73 | $22.92 | -3.13% | 7,793,090 |
| Jul 15, 2026 | $24.05 | $24.18 | $23.27 | $23.66 | -1.05% | 4,877,290 |
| Jul 14, 2026 | $24.29 | $24.63 | $23.77 | $23.91 | +1.83% | 7,278,658 |
| Jul 13, 2026 | $23.79 | $23.95 | $23.19 | $23.48 | -2.73% | 7,156,282 |
| Jul 10, 2026 | $23.96 | $24.24 | $23.73 | $24.14 | -0.25% | 7,750,223 |
| Jul 9, 2026 | $23.51 | $24.24 | $23.27 | $24.20 | +4.94% | 9,704,249 |
| Jul 8, 2026 | $23.30 | $23.53 | $22.58 | $23.06 | -3.43% | 11,394,690 |
| Jul 7, 2026 | $24.64 | $24.84 | $23.67 | $23.88 | -3.40% | 7,754,354 |
| Jul 6, 2026 | $24.81 | $25.12 | $24.26 | $24.72 | +0.04% | 7,798,509 |
| Jul 2, 2026 | $24.23 | $24.88 | $24.18 | $24.71 | +5.28% | 9,247,045 |
| Jul 1, 2026 | $23.46 | $24.45 | $23.33 | $23.47 | -0.64% | 5,553,001 |
| Jun 30, 2026 | $23.67 | $23.79 | $23.13 | $23.62 | -0.67% | 8,269,900 |
| Jun 29, 2026 | $23.85 | $23.95 | $23.45 | $23.78 | -1.98% | 7,358,473 |
| Jun 26, 2026 | $24.16 | $24.85 | $24.16 | $24.26 | +0.92% | 8,948,476 |
| Jun 25, 2026 | $24.41 | $24.49 | $23.78 | $24.04 | +1.43% | 7,614,474 |
| Jun 24, 2026 | $23.81 | $24.31 | $23.30 | $23.70 | -5.24% | 17,013,970 |
| Jun 23, 2026 | $25.20 | $25.65 | $24.92 | $25.01 | -4.90% | 12,803,660 |
| Jun 22, 2026 | $26.10 | $26.52 | $25.86 | $26.30 | -1.39% | 8,389,858 |
| Jun 18, 2026 | $27.42 | $27.93 | $26.30 | $26.67 | -2.24% | 8,083,131 |
| Jun 17, 2026 | $27.95 | $29.05 | $27.26 | $27.28 | -2.54% | 11,053,740 |
| Jun 16, 2026 | $27.66 | $28.18 | $27.31 | $27.99 | +2.38% | 6,310,488 |
| Jun 15, 2026 | $27.29 | $27.82 | $27.20 | $27.34 | +6.88% | 9,919,725 |
| Jun 12, 2026 | $25.20 | $25.66 | $24.67 | $25.58 | +2.90% | 9,283,254 |
| Jun 11, 2026 | $23.85 | $24.96 | $23.68 | $24.86 | +5.07% | 14,530,400 |
| Jun 10, 2026 | $24.36 | $24.97 | $23.52 | $23.66 | -6.37% | 13,764,950 |
| Jun 9, 2026 | $26.24 | $26.24 | $24.24 | $25.27 | -2.28% | 12,687,850 |
| Jun 8, 2026 | $26.46 | $26.52 | $25.65 | $25.86 | -1.37% | 9,779,519 |
| Jun 5, 2026 | $27.92 | $28.02 | $26.11 | $26.22 | -8.32% | 11,489,010 |
| Jun 4, 2026 | $28.56 | $29.12 | $28.38 | $28.60 | +1.53% | 5,157,261 |
| Jun 3, 2026 | $28.51 | $28.64 | $28.01 | $28.17 | -2.83% | 6,504,290 |
| Jun 2, 2026 | $29.37 | $29.69 | $28.80 | $28.99 | -0.51% | 5,981,476 |
| Jun 1, 2026 | $29.49 | $29.49 | $28.52 | $29.14 | -3.45% | 7,794,113 |
| May 29, 2026 | $29.19 | $30.46 | $29.14 | $30.18 | +3.04% | 8,713,999 |
| May 28, 2026 | $28.18 | $29.37 | $27.89 | $29.29 | +2.74% | 5,815,595 |
| May 27, 2026 | $28.68 | $29.11 | $28.49 | $28.51 | -3.32% | 5,874,004 |
| May 26, 2026 | $28.96 | $29.54 | $28.95 | $29.49 | +4.24% | 7,752,713 |
| May 22, 2026 | $28.58 | $28.58 | $27.98 | $28.29 | -1.36% | 4,630,015 |
| May 21, 2026 | $28.04 | $29.03 | $27.92 | $28.68 | +0.21% | 5,227,894 |
| May 20, 2026 | $27.82 | $28.76 | $27.52 | $28.62 | +4.30% | 7,001,558 |
| May 19, 2026 | $28.01 | $28.19 | $27.24 | $27.44 | -3.75% | 9,414,193 |
| May 18, 2026 | $28.72 | $29.42 | $28.42 | $28.51 | +0.46% | 6,065,874 |
| May 15, 2026 | $29.68 | $29.78 | $28.13 | $28.38 | -8.13% | 9,602,748 |
| May 14, 2026 | $31.20 | $31.23 | $30.57 | $30.89 | -1.22% | 5,030,195 |
| May 13, 2026 | $31.49 | $31.55 | $30.87 | $31.27 | -1.45% | 5,169,851 |
| May 12, 2026 | $31.22 | $31.94 | $30.34 | $31.73 | -0.25% | 8,435,596 |
| May 11, 2026 | $31.55 | $32.79 | $31.55 | $31.81 | +0.95% | 9,992,333 |
| May 8, 2026 | $30.76 | $31.56 | $30.76 | $31.51 | +3.58% | 5,562,968 |
| May 7, 2026 | $31.57 | $32.10 | $30.32 | $30.42 | -1.17% | 12,950,030 |
| May 6, 2026 | $30.37 | $31.08 | $30.31 | $30.78 | +6.84% | 7,770,365 |
| May 5, 2026 | $29.55 | $29.75 | $28.73 | $28.81 | -0.28% | 5,768,679 |
| May 4, 2026 | $29.18 | $29.54 | $28.77 | $28.89 | -2.23% | 7,014,067 |
| May 1, 2026 | $29.97 | $29.97 | $29.06 | $29.55 | -2.28% | 8,193,543 |
| Apr 30, 2026 | $31.49 | $31.67 | $29.95 | $30.24 | +1.27% | 8,987,827 |
| Apr 29, 2026 | $30.16 | $30.29 | $29.73 | $29.86 | -2.16% | 9,706,507 |
| Apr 28, 2026 | $31.27 | $31.45 | $30.18 | $30.52 | -5.04% | 9,637,125 |
| Apr 27, 2026 | $32.40 | $32.53 | $31.77 | $32.14 | -1.98% | 5,204,377 |
| Apr 24, 2026 | $32.37 | $32.90 | $31.94 | $32.79 | +2.09% | 5,507,352 |
| Apr 23, 2026 | $32.17 | $32.68 | $31.24 | $32.12 | -1.44% | 12,065,630 |
| Apr 22, 2026 | $32.74 | $32.89 | $32.36 | $32.59 | +1.65% | 6,710,981 |
| Apr 21, 2026 | $34.31 | $34.52 | $31.97 | $32.06 | -7.61% | 10,607,670 |
| Apr 20, 2026 | $34.57 | $34.83 | $33.92 | $34.70 | -0.69% | 6,717,970 |
| Apr 17, 2026 | $34.39 | $35.56 | $34.15 | $34.94 | +3.16% | 7,961,328 |
| Apr 16, 2026 | $33.66 | $33.97 | $33.33 | $33.87 | +1.44% | 6,071,930 |
| Apr 15, 2026 | $33.89 | $34.41 | $33.14 | $33.39 | -1.82% | 8,502,693 |
| Apr 14, 2026 | $33.94 | $34.30 | $33.63 | $34.01 | +1.28% | 7,300,112 |
| Apr 13, 2026 | $33.48 | $33.73 | $33.01 | $33.58 | -0.56% | 6,916,180 |
| Apr 10, 2026 | $33.29 | $33.80 | $33.25 | $33.77 | +2.83% | 6,602,060 |
| Apr 9, 2026 | $33.23 | $33.69 | $32.46 | $32.84 | -0.76% | 6,148,426 |
| Apr 8, 2026 | $33.75 | $33.96 | $32.59 | $33.09 | +4.65% | 11,862,670 |
| Apr 7, 2026 | $31.38 | $31.64 | $30.59 | $31.62 | +0.83% | 6,942,003 |
| Apr 6, 2026 | $31.45 | $31.81 | $31.20 | $31.36 | -0.48% | 5,732,995 |
| Apr 2, 2026 | $30.13 | $31.89 | $30.13 | $31.51 | -1.59% | 9,958,901 |
| Apr 1, 2026 | $31.64 | $32.45 | $31.08 | $32.02 | +4.91% | 10,930,860 |
| Mar 31, 2026 | $29.32 | $30.57 | $29.32 | $30.52 | +6.71% | 11,420,230 |
| Mar 30, 2026 | $29.40 | $29.49 | $28.20 | $28.60 | -0.49% | 10,731,840 |
| Mar 27, 2026 | $27.69 | $29.00 | $27.57 | $28.74 | +3.05% | 10,070,820 |
| Mar 26, 2026 | $28.10 | $29.24 | $27.86 | $27.89 | -3.89% | 8,195,815 |
| Mar 25, 2026 | $29.41 | $29.47 | $28.83 | $29.02 | +3.94% | 10,053,420 |
| Mar 24, 2026 | $27.27 | $28.17 | $27.02 | $27.92 | +0.40% | 12,335,220 |
| Mar 23, 2026 | $26.54 | $28.15 | $26.46 | $27.81 | +4.79% | 17,645,760 |
| Mar 20, 2026 | $27.46 | $27.51 | $26.06 | $26.54 | -3.21% | 14,913,880 |
| Mar 19, 2026 | $26.50 | $27.49 | $26.11 | $27.42 | -5.28% | 18,704,640 |
| Mar 18, 2026 | $29.91 | $29.91 | $28.43 | $28.95 | -6.61% | 11,773,160 |
| Mar 17, 2026 | $31.38 | $31.95 | $30.67 | $31.00 | -0.16% | 7,793,182 |
| Mar 16, 2026 | $30.27 | $31.59 | $30.24 | $31.05 | +1.57% | 9,862,384 |
| Mar 13, 2026 | $32.09 | $32.25 | $30.36 | $30.57 | -6.00% | 12,235,360 |
| Mar 12, 2026 | $32.87 | $33.19 | $31.90 | $32.52 | -0.12% | 10,200,880 |
| Mar 11, 2026 | $32.21 | $32.75 | $31.36 | $32.56 | -0.70% | 8,347,970 |
| Mar 10, 2026 | $33.01 | $33.36 | $32.58 | $32.79 | +0.83% | 10,981,100 |
| Mar 9, 2026 | $31.46 | $32.57 | $30.65 | $32.52 | -0.09% | 12,518,810 |
| Mar 6, 2026 | $31.94 | $32.81 | $31.66 | $32.55 | -0.58% | 10,573,970 |
| Mar 5, 2026 | $33.22 | $33.31 | $31.93 | $32.74 | -3.62% | 13,033,170 |
| Mar 4, 2026 | $34.54 | $34.58 | $33.47 | $33.97 | +0.50% | 7,201,989 |
| Mar 3, 2026 | $34.97 | $34.98 | $32.46 | $33.80 | -8.13% | 14,095,480 |
| Mar 2, 2026 | $37.61 | $37.78 | $35.78 | $36.79 | -0.54% | 13,079,660 |
| Feb 27, 2026 | $37.02 | $37.34 | $36.69 | $36.99 | +0.63% | 10,839,140 |
| Feb 26, 2026 | $35.61 | $36.78 | $35.08 | $36.76 | +2.00% | 8,812,474 |
| Feb 25, 2026 | $36.40 | $36.49 | $35.78 | $36.04 | -0.06% | 7,956,470 |
| Feb 24, 2026 | $34.50 | $36.37 | $34.27 | $36.06 | +1.49% | 9,676,443 |
| Feb 23, 2026 | $34.15 | $35.55 | $34.07 | $35.53 | +6.22% | 16,294,450 |
| Feb 20, 2026 | $33.63 | $34.00 | $32.36 | $33.45 | 0.00% | 18,573,900 |
| Feb 19, 2026 | $33.95 | $34.30 | $33.24 | $33.45 | -3.21% | 15,142,030 |
| Feb 18, 2026 | $34.02 | $35.00 | $33.72 | $34.56 | +2.98% | 12,793,140 |
| Feb 17, 2026 | $33.11 | $33.78 | $32.37 | $33.56 | -2.44% | 11,718,520 |
| Feb 13, 2026 | $33.04 | $34.56 | $32.74 | $34.40 | +6.30% | 11,158,930 |
| Feb 12, 2026 | $34.30 | $34.75 | $32.36 | $32.36 | -7.06% | 14,596,090 |
| Feb 11, 2026 | $35.24 | $35.46 | $33.86 | $34.82 | +1.49% | 9,851,427 |
| Feb 10, 2026 | $33.91 | $34.38 | $33.71 | $34.31 | +1.12% | 7,012,997 |
| Feb 9, 2026 | $32.65 | $34.10 | $32.62 | $33.93 | +5.73% | 8,984,130 |
| Feb 6, 2026 | $32.21 | $32.90 | $32.01 | $32.09 | +2.69% | 11,889,500 |
| Feb 5, 2026 | $31.94 | $32.80 | $31.03 | $31.25 | -5.25% | 14,526,260 |
| Feb 4, 2026 | $34.07 | $34.14 | $31.49 | $32.98 | -0.96% | 17,437,650 |
| Feb 3, 2026 | $33.55 | $33.68 | $32.22 | $33.30 | +5.45% | 17,830,760 |
| Feb 2, 2026 | $30.95 | $32.62 | $30.83 | $31.58 | +0.06% | 13,697,110 |
| Jan 30, 2026 | $33.55 | $34.42 | $31.29 | $31.56 | -13.77% | 24,973,510 |
| Jan 29, 2026 | $38.63 | $38.72 | $35.60 | $36.60 | -3.86% | 23,842,360 |
| Jan 28, 2026 | $38.42 | $38.49 | $37.12 | $38.07 | +0.53% | 13,973,350 |
| Jan 27, 2026 | $38.10 | $38.57 | $36.78 | $37.87 | 0.00% | 11,093,310 |
| Jan 26, 2026 | $38.10 | $39.11 | $37.78 | $37.87 | +1.91% | 16,189,920 |
| Jan 23, 2026 | $36.92 | $37.60 | $36.40 | $37.16 | +1.42% | 7,964,630 |
| Jan 22, 2026 | $35.40 | $37.19 | $35.28 | $36.64 | +3.74% | 10,355,190 |
| Jan 21, 2026 | $37.52 | $37.60 | $35.16 | $35.32 | -3.39% | 18,764,370 |
| Jan 20, 2026 | $34.95 | $36.57 | $34.74 | $36.56 | +8.62% | 16,165,010 |
| Jan 16, 2026 | $33.25 | $33.72 | $32.52 | $33.66 | +1.23% | 8,653,469 |
| Jan 15, 2026 | $33.04 | $33.56 | $32.66 | $33.25 | -0.12% | 7,067,607 |
| Jan 14, 2026 | $34.00 | $34.02 | $32.95 | $33.29 | -0.24% | 9,075,226 |
| Jan 13, 2026 | $33.39 | $33.92 | $33.14 | $33.37 | +1.31% | 8,420,166 |
| Jan 12, 2026 | $32.16 | $33.11 | $32.10 | $32.94 | +5.44% | 11,360,270 |
| Jan 9, 2026 | $31.19 | $31.65 | $30.87 | $31.24 | +1.10% | 6,962,584 |
| Jan 8, 2026 | $29.89 | $30.94 | $29.77 | $30.90 | +1.18% | 7,414,958 |
| Jan 7, 2026 | $29.70 | $30.60 | $28.93 | $30.54 | +0.49% | 8,246,032 |
| Jan 6, 2026 | $29.47 | $30.43 | $29.34 | $30.39 | +4.36% | 7,306,470 |
| Jan 5, 2026 | $28.70 | $30.08 | $28.58 | $29.12 | +2.90% | 7,930,897 |
| Jan 2, 2026 | $28.58 | $28.63 | $27.25 | $28.30 | +0.50% | 7,585,542 |
| Dec 31, 2025 | $28.40 | $28.72 | $28.02 | $28.16 | -1.57% | 4,342,723 |
| Dec 30, 2025 | $28.83 | $28.98 | $28.41 | $28.61 | +1.42% | 6,214,285 |
| Dec 29, 2025 | $28.29 | $28.71 | $27.53 | $28.21 | -5.02% | 9,125,681 |
| Dec 26, 2025 | $29.68 | $29.90 | $29.30 | $29.70 | +1.47% | 4,464,241 |
| Dec 24, 2025 | $29.43 | $29.45 | $28.84 | $29.27 | -0.61% | 2,718,232 |
| Dec 23, 2025 | $29.59 | $29.78 | $29.04 | $29.45 | +0.34% | 5,496,945 |
| Dec 22, 2025 | $29.45 | $29.80 | $28.88 | $29.35 | +2.66% | 7,476,124 |
| Dec 19, 2025 | $27.93 | $28.88 | $27.93 | $28.59 | +2.14% | 13,893,400 |
| Dec 18, 2025 | $27.75 | $28.30 | $27.54 | $27.99 | +0.18% | 8,282,691 |
| Dec 17, 2025 | $28.22 | $28.29 | $27.45 | $27.94 | +0.47% | 7,721,750 |
| Dec 16, 2025 | $28.22 | $28.48 | $27.46 | $27.81 | -1.24% | 9,041,412 |
| Dec 15, 2025 | $28.47 | $28.71 | $27.89 | $28.16 | +0.86% | 7,216,659 |
| Dec 12, 2025 | $29.17 | $29.23 | $27.41 | $27.92 | -2.21% | 11,152,920 |
| Dec 11, 2025 | $27.32 | $28.97 | $27.20 | $28.55 | +4.73% | 8,805,174 |
| Dec 10, 2025 | $26.90 | $27.37 | $26.49 | $27.26 | +1.30% | 9,661,143 |
| Dec 9, 2025 | $26.60 | $27.07 | $26.33 | $26.91 | +1.70% | 7,913,997 |
| Dec 8, 2025 | $27.30 | $27.50 | $26.45 | $26.46 | -3.01% | 8,001,903 |
| Dec 5, 2025 | $27.61 | $28.11 | $27.04 | $27.28 | -0.22% | 7,122,849 |
| Dec 4, 2025 | $26.97 | $27.41 | $26.70 | $27.34 | +0.77% | 6,101,938 |
| Dec 3, 2025 | $27.64 | $27.93 | $27.06 | $27.13 | -1.31% | 5,531,537 |
| Dec 2, 2025 | $28.12 | $28.39 | $26.88 | $27.49 | -3.00% | 10,152,050 |
| Dec 1, 2025 | $28.49 | $28.81 | $27.96 | $28.34 | +0.82% | 11,792,470 |
| Nov 28, 2025 | $27.91 | $28.33 | $27.61 | $28.11 | +2.44% | 5,580,903 |
| Nov 26, 2025 | $26.59 | $27.57 | $26.42 | $27.44 | +5.17% | 7,398,874 |
| Nov 25, 2025 | $25.84 | $26.49 | $25.73 | $26.09 | +0.46% | 8,218,765 |
| Nov 24, 2025 | $24.51 | $26.04 | $24.45 | $25.97 | +6.48% | 9,263,352 |
| Nov 21, 2025 | $24.07 | $24.64 | $23.82 | $24.39 | +0.70% | 7,544,873 |
| Nov 20, 2025 | $25.77 | $26.07 | $24.18 | $24.22 | -5.24% | 8,910,951 |
| Nov 19, 2025 | $25.86 | $26.30 | $25.30 | $25.56 | +0.79% | 7,578,378 |
| Nov 18, 2025 | $25.20 | $25.79 | $24.94 | $25.36 | +1.68% | 8,905,793 |
| Nov 17, 2025 | $25.26 | $25.64 | $24.82 | $24.94 | -1.97% | 7,929,582 |
| Nov 14, 2025 | $24.21 | $25.89 | $24.14 | $25.44 | -0.27% | 12,943,490 |
| Nov 13, 2025 | $26.12 | $26.17 | $25.37 | $25.51 | -2.00% | 9,764,705 |
| Nov 12, 2025 | $25.51 | $26.47 | $25.35 | $26.03 | +2.68% | 9,667,486 |
| Nov 11, 2025 | $25.55 | $25.56 | $24.85 | $25.35 | -0.35% | 9,110,243 |
| Nov 10, 2025 | $25.19 | $25.56 | $24.88 | $25.44 | +4.56% | 10,221,370 |
| Nov 7, 2025 | $23.90 | $24.34 | $23.56 | $24.33 | +2.36% | 8,558,233 |
| Nov 6, 2025 | $24.49 | $24.61 | $23.69 | $23.77 | -1.25% | 9,904,990 |
| Nov 5, 2025 | $23.25 | $24.27 | $23.25 | $24.07 | +7.12% | 15,135,470 |
| Nov 4, 2025 | $22.71 | $23.03 | $22.36 | $22.47 | -3.97% | 8,898,868 |
| Nov 3, 2025 | $23.22 | $23.47 | $23.02 | $23.40 | +0.69% | 6,627,948 |
| Oct 31, 2025 | $23.80 | $23.82 | $23.02 | $23.24 | -2.52% | 8,585,812 |
| Oct 30, 2025 | $23.10 | $23.92 | $22.98 | $23.84 | +3.16% | 8,936,250 |
| Oct 29, 2025 | $23.53 | $23.67 | $22.85 | $23.11 | +0.17% | 10,062,630 |
| Oct 28, 2025 | $22.24 | $23.18 | $22.24 | $23.07 | +1.27% | 9,630,733 |
| Oct 27, 2025 | $22.98 | $23.47 | $22.17 | $22.78 | -4.85% | 16,424,790 |
| Oct 24, 2025 | $23.42 | $24.25 | $23.37 | $23.94 | +0.08% | 8,850,314 |
| Oct 23, 2025 | $23.96 | $24.09 | $23.59 | $23.92 | +1.53% | 7,685,654 |
| Oct 22, 2025 | $22.15 | $23.65 | $22.01 | $23.56 | +2.12% | 12,988,900 |
| Oct 21, 2025 | $23.93 | $24.05 | $22.63 | $23.07 | -11.03% | 22,199,610 |
| Oct 20, 2025 | $25.83 | $26.01 | $25.34 | $25.93 | – | 9,300,668 |
Seasonality
KGC return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 6.3% | -6.6% | 7.4% | 7.7% | 4.2% | -2.6% | 4.2% | 6.8% | -3.1% | -0.7% | 3.8% | 3.4% |
| Months up | 7 of 10 | 1 of 10 | 7 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 7 of 10 | 6 of 10 | 3 of 10 | 4 of 10 | 5 of 9 | 6 of 9 |
| 2026 | 12.1% | 17.2% | -17.4% | -0.9% | -0.1% | -21.7% | -2.2% | 33.0% | -21.5% | -16.4% | ||
| 2025 | 21.7% | -5.0% | 17.9% | 17.0% | 0.1% | 6.0% | 2.4% | 30.8% | 18.9% | -6.5% | 21.0% | 0.2% |
| 2024 | -8.9% | -11.1% | 25.8% | 5.2% | 26.5% | 2.3% | 8.9% | 0.1% | 3.5% | 7.7% | -3.4% | -4.5% |
| 2023 | 13.4% | -21.1% | 29.7% | 7.2% | -6.1% | 1.3% | 4.4% | 2.5% | -10.1% | 14.3% | 13.6% | 2.7% |
| 2022 | -7.1% | -7.2% | 18.0% | -13.6% | -11.4% | -19.9% | -4.8% | -3.0% | 14.6% | -3.5% | 14.6% | -1.0% |
| 2021 | -4.9% | -10.7% | 7.6% | 5.5% | 15.1% | -21.3% | 3.3% | -7.8% | -11.0% | 12.1% | -0.5% | -2.4% |
| 2020 | 7.0% | -1.0% | -20.7% | 66.1% | -0.9% | 10.2% | 29.8% | -5.2% | -0.7% | -9.3% | -10.0% | 2.8% |
| 2019 | 3.7% | -0.9% | 3.3% | -7.6% | 2.8% | 18.7% | 3.6% | 23.6% | -7.4% | 5.4% | -10.7% | 9.5% |
| 2018 | 0.2% | -17.3% | 10.3% | -1.8% | -7.2% | 4.4% | -4.3% | -16.7% | -10.0% | -4.1% | 4.6% | 19.6% |
| 2017 | 25.4% | -9.2% | -0.8% | -0.6% | 23.5% | -5.6% | 1.2% | 10.7% | -7.0% | -6.8% | 5.3% | 3.8% |