Kinross Gold Stock Price History

NYSE: KGCBasic MaterialsPrecious MetalsUSD

23.74+0.40 (+1.71%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

KGC price history at a glance

The price history for Kinross Gold (KGC) on this page begins on March 16, 1981, when the stock closed at $6.19; it most recently closed at $23.74 on October 5, 2026. The highest price in this record is $39.11, reached on January 26, 2026; the latest close is 39.3% below that peak. Across the 44 complete calendar years in the table, KGC finished higher in 23 and lower in 21. Its best year was 2002 (+226.0%) and its worst was 2000 (-73.3%).

Over roughly 46 years the share price changed +283.7%, a 3.0% compound annual price return (excluding dividends). In the last 12 months alone, KGC has lost 2.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 1981: $39.11
Date of high: Jan 26, 2026
Low since 1981: $1.13
Date of low: Oct 23, 2000
52-week high: $39.11
52-week low: $22.01
IPO year: 2001
Last close: $23.74

KGC returns

1 week

-1.33%

1 month

-21.47%

3 months

-1.66%

6 months

-29.70%

Year to date

-15.70%

1 year

-2.14%

3 years

+363.67%

5 years

+288.54%

KGC price return, excluding dividends.

KGC annual returns

Calendar-year price returns
Year	First close	Year-end close	High	Low	Return
2026	31.24	23.74	39.11	22.29	-16.11%
2025	10.44	28.30	29.90	9.64	+189.37%
2024	5.71	9.78	10.82	4.75	+61.65%
2023	4.57	6.05	6.34	3.40	+47.92%
2022	5.45	4.09	6.34	3.00	-29.60%
2021	7.38	5.81	8.34	4.90	-20.84%
2020	4.53	7.34	10.32	2.72	+55.84%
2019	3.19	4.71	5.47	3.00	+45.37%
2018	4.45	3.24	4.78	2.38	-25.00%
2017	3.35	4.32	4.91	3.13	+38.91%
2016	1.87	3.11	5.82	1.31	+70.88%
2015	3.42	1.82	3.71	1.35	-37.24%
2014	4.50	2.90	5.44	2.00	-35.70%
2013	9.44	4.51	9.91	4.23	-52.02%
2012	12.30	9.40	13.11	7.11	-17.54%
2011	17.52	11.40	19.26	10.80	-39.87%
2010	20.44	18.96	21.12	14.84	+3.04%
2009	17.76	18.40	23.91	8.41	-0.92%
2008	23.03	18.57	27.40	6.85	-9.41%
2007	11.10	20.50	21.30	9.87	+72.56%
2006	10.22	11.88	15.39	8.77	+28.85%
2005	6.65	9.22	9.42	4.61	+30.97%
2004	8.13	7.04	8.56	4.79	-12.87%
2003	7.38	8.08	9.29	5.23	+7.30%
2002	2.58	7.53	8.70	2.19	+225.97%
2001	1.50	2.31	3.60	1.31	+54.00%
2000	5.25	1.50	6.94	1.13	-73.33%
1999	7.31	5.63	11.25	4.50	-18.92%
1998	8.44	6.94	15.00	5.25	-30.19%
1997	20.25	9.94	22.13	7.88	-51.82%
1996	27.75	20.63	31.88	19.88	-9.84%
1995	14.25	22.88	26.63	11.63	+48.78%
1994	9.94	15.38	18.00	9.00	+60.78%
1993	3.19	9.56	9.56	2.44	+183.33%
1992	2.44	3.38	4.13	1.88	+28.57%
1991	3.38	2.63	4.50	2.25	-17.65%
1990	7.88	3.19	8.25	2.63	-59.52%
1989	4.88	7.88	12.75	4.31	+82.61%
1988	9.38	4.31	10.88	3.00	-52.08%
1987	6.56	9.00	12.75	4.88	+33.33%
1986	8.44	6.75	9.75	5.63	0.00%
1985	3.38	6.75	7.50	2.06	+111.76%
1984	6.19	3.19	6.94	2.81	-48.48%
1983	4.13	6.19	6.56	3.38	+94.12%
1982	2.81	3.19	5.25	1.88	+6.25%
1981*	6.19	3.00	8.25	1.31	-51.52%

* Partial year: the record begins after the start of 1981; return measured from the first available close.

2026 return is year to date.

KGC daily prices (past year)

Daily open, high, low, close and volume
Date	Open	High	Low	Close	Change	Volume
Oct 9, 2026	23.83	23.97	23.61	23.74	+1.71%	5.80M
Oct 8, 2026	23.11	23.39	23.00	23.34	+0.69%	6.69M
Oct 7, 2026	23.05	23.35	22.82	23.18	-2.65%	6.68M
Oct 6, 2026	23.73	23.91	23.20	23.81	+0.98%	9.11M
Oct 5, 2026	24.10	24.13	23.49	23.58	-2.00%	10.75M
Oct 2, 2026	24.39	24.46	23.91	24.06	0.00%	6.79M
Oct 1, 2026	24.12	24.27	23.76	24.06	-0.08%	6.70M
Sep 30, 2026	24.54	24.59	24.07	24.08	-0.99%	5.66M
Sep 29, 2026	24.43	24.49	23.98	24.32	+0.87%	6.60M
Sep 28, 2026	23.83	24.39	23.58	24.11	-3.75%	10.02M
Sep 25, 2026	24.33	25.15	24.27	25.05	+2.58%	10.23M
Sep 24, 2026	26.23	26.40	24.03	24.42	-11.59%	19.74M
Sep 23, 2026	27.86	27.95	27.29	27.62	-3.76%	7.25M
Sep 22, 2026	27.79	28.89	27.78	28.70	+3.27%	6.21M
Sep 21, 2026	28.20	28.27	27.43	27.79	-1.03%	5.34M
Sep 18, 2026	28.70	28.79	27.88	28.08	-1.44%	6.73M
Sep 17, 2026	28.78	28.83	28.23	28.49	+2.41%	5.30M
Sep 16, 2026	28.61	28.68	27.42	27.82	-0.78%	7.91M
Sep 15, 2026	28.29	28.34	27.70	28.04	-0.50%	4.37M
Sep 14, 2026	28.17	28.42	27.79	28.18	-3.26%	7.66M
Sep 11, 2026	29.42	29.90	28.83	29.13	+0.69%	9.06M
Sep 10, 2026	29.23	29.28	28.84	28.93	-4.30%	6.82M
Sep 9, 2026	30.77	31.36	30.02	30.23	+0.27%	5.69M
Sep 8, 2026	30.80	30.99	30.13	30.15	-2.33%	6.24M
Sep 4, 2026	30.88	31.31	30.66	30.87	-2.28%	5.28M
Sep 3, 2026	31.38	31.82	30.62	31.59	+4.40%	10.33M
Sep 2, 2026	30.17	30.81	29.82	30.26	+2.82%	7.20M
Sep 1, 2026	29.66	30.53	29.38	29.43	-4.07%	7.40M
Aug 31, 2026	31.16	31.22	30.21	30.68	-1.89%	7.65M
Aug 28, 2026	32.71	32.73	30.84	31.27	-3.81%	11.08M
Aug 27, 2026	32.32	32.76	31.87	32.51	+0.59%	8.35M
Aug 26, 2026	32.90	32.94	32.15	32.32	-3.46%	8.32M
Aug 25, 2026	32.32	33.48	32.20	33.48	+1.52%	9.09M
Aug 24, 2026	33.03	33.41	32.38	32.98	+0.67%	9.89M
Aug 21, 2026	32.17	32.92	32.08	32.76	+4.23%	12.85M
Aug 20, 2026	29.63	31.50	29.61	31.43	+5.12%	10.71M
Aug 19, 2026	28.37	30.10	28.22	29.90	+10.25%	12.45M
Aug 18, 2026	27.26	27.53	27.00	27.12	-2.16%	4.36M
Aug 17, 2026	27.54	28.05	27.36	27.72	+1.50%	4.61M
Aug 14, 2026	27.27	27.74	27.16	27.31	+1.71%	5.17M
Aug 13, 2026	27.17	27.30	26.54	26.85	-2.29%	8.42M
Aug 12, 2026	28.02	28.04	27.32	27.48	+0.88%	8.34M
Aug 11, 2026	27.49	27.66	27.00	27.24	-0.58%	9.15M
Aug 10, 2026	27.60	27.62	26.93	27.40	-0.87%	8.44M
Aug 7, 2026	27.20	27.65	27.02	27.64	+7.88%	14.12M
Aug 6, 2026	25.41	26.12	25.24	25.62	-0.31%	7.61M
Aug 5, 2026	25.00	25.85	24.94	25.70	+8.90%	14.45M
Aug 4, 2026	24.20	24.38	23.54	23.60	+0.73%	8.30M
Aug 3, 2026	22.96	23.49	22.77	23.43	+1.43%	5.12M
Jul 31, 2026	23.05	23.25	22.37	23.10	-2.20%	5.26M
Jul 30, 2026	23.73	23.84	22.69	23.62	+1.77%	11.50M
Jul 29, 2026	23.40	23.94	22.73	23.21	-1.28%	8.95M
Jul 28, 2026	23.52	23.77	23.12	23.51	-1.71%	5.58M
Jul 27, 2026	24.17	24.38	23.42	23.92	+0.29%	5.44M
Jul 24, 2026	23.89	24.26	23.62	23.85	+0.76%	5.38M
Jul 23, 2026	23.49	23.81	23.25	23.67	-2.35%	4.95M
Jul 22, 2026	23.98	24.70	23.94	24.24	+3.55%	6.48M
Jul 21, 2026	23.19	23.46	22.85	23.41	+3.91%	7.08M
Jul 20, 2026	22.57	22.81	22.39	22.53	-0.18%	8.66M
Jul 17, 2026	22.49	22.88	22.29	22.57	-1.53%	8.57M
Jul 16, 2026	23.09	23.30	22.73	22.92	-3.13%	7.79M
Jul 15, 2026	24.05	24.18	23.27	23.66	-1.05%	4.88M
Jul 14, 2026	24.29	24.63	23.77	23.91	+1.83%	7.28M
Jul 13, 2026	23.79	23.95	23.19	23.48	-2.73%	7.16M
Jul 10, 2026	23.96	24.24	23.73	24.14	-0.25%	7.75M
Jul 9, 2026	23.51	24.24	23.27	24.20	+4.94%	9.70M
Jul 8, 2026	23.30	23.53	22.58	23.06	-3.43%	11.39M
Jul 7, 2026	24.64	24.84	23.67	23.88	-3.40%	7.75M
Jul 6, 2026	24.81	25.12	24.26	24.72	+0.04%	7.80M
Jul 2, 2026	24.23	24.88	24.18	24.71	+5.28%	9.19M
Jul 1, 2026	23.46	24.45	23.33	23.47	-0.64%	5.55M
Jun 30, 2026	23.67	23.79	23.13	23.62	-0.67%	8.27M
Jun 29, 2026	23.85	23.95	23.45	23.78	-1.98%	7.36M
Jun 26, 2026	24.16	24.85	24.16	24.26	+0.92%	8.95M
Jun 25, 2026	24.41	24.49	23.78	24.04	+1.43%	7.61M
Jun 24, 2026	23.81	24.31	23.30	23.70	-5.24%	17.01M
Jun 23, 2026	25.20	25.65	24.92	25.01	-4.90%	12.80M
Jun 22, 2026	26.10	26.52	25.86	26.30	-1.39%	8.39M
Jun 18, 2026	27.42	27.93	26.30	26.67	-2.24%	8.08M
Jun 17, 2026	27.95	29.05	27.26	27.28	-2.54%	11.05M
Jun 16, 2026	27.66	28.18	27.31	27.99	+2.38%	6.31M
Jun 15, 2026	27.29	27.82	27.20	27.34	+6.88%	9.92M
Jun 12, 2026	25.20	25.66	24.67	25.58	+2.90%	9.28M
Jun 11, 2026	23.85	24.96	23.68	24.86	+5.07%	14.53M
Jun 10, 2026	24.36	24.97	23.52	23.66	-6.37%	13.76M
Jun 9, 2026	26.24	26.24	24.24	25.27	-2.28%	12.69M
Jun 8, 2026	26.46	26.52	25.65	25.86	-1.37%	9.78M
Jun 5, 2026	27.92	28.02	26.11	26.22	-8.32%	11.49M
Jun 4, 2026	28.56	29.12	28.38	28.60	+1.53%	5.16M
Jun 3, 2026	28.51	28.64	28.01	28.17	-2.83%	6.50M
Jun 2, 2026	29.37	29.69	28.80	28.99	-0.51%	5.98M
Jun 1, 2026	29.49	29.49	28.52	29.14	-3.45%	7.79M
May 29, 2026	29.19	30.46	29.14	30.18	+3.04%	8.71M
May 28, 2026	28.18	29.37	27.89	29.29	+2.74%	5.81M
May 27, 2026	28.68	29.11	28.49	28.51	-3.32%	5.87M
May 26, 2026	28.96	29.54	28.95	29.49	+4.24%	7.75M
May 22, 2026	28.58	28.58	27.98	28.29	-1.36%	4.63M
May 21, 2026	28.04	29.03	27.92	28.68	+0.21%	5.23M
May 20, 2026	27.82	28.76	27.52	28.62	+4.30%	7.00M
May 19, 2026	28.01	28.19	27.24	27.44	-3.75%	9.41M
May 18, 2026	28.72	29.42	28.42	28.51	+0.46%	6.07M
May 15, 2026	29.68	29.78	28.13	28.38	-8.13%	9.60M
May 14, 2026	31.20	31.23	30.57	30.89	-1.22%	5.03M
May 13, 2026	31.49	31.55	30.87	31.27	-1.45%	5.17M
May 12, 2026	31.22	31.94	30.34	31.73	-0.25%	8.44M
May 11, 2026	31.55	32.79	31.55	31.81	+0.95%	9.99M
May 8, 2026	30.76	31.56	30.76	31.51	+3.58%	5.56M
May 7, 2026	31.57	32.10	30.32	30.42	-1.17%	12.95M
May 6, 2026	30.37	31.08	30.31	30.78	+6.84%	7.77M
May 5, 2026	29.55	29.75	28.73	28.81	-0.28%	5.77M
May 4, 2026	29.18	29.54	28.77	28.89	-2.23%	7.01M
May 1, 2026	29.97	29.97	29.06	29.55	-2.28%	8.19M
Apr 30, 2026	31.49	31.67	29.95	30.24	+1.27%	8.99M
Apr 29, 2026	30.16	30.29	29.73	29.86	-2.16%	9.71M
Apr 28, 2026	31.27	31.45	30.18	30.52	-5.04%	9.64M
Apr 27, 2026	32.40	32.53	31.77	32.14	-1.98%	5.20M
Apr 24, 2026	32.37	32.90	31.94	32.79	+2.09%	5.51M
Apr 23, 2026	32.17	32.68	31.24	32.12	-1.44%	12.07M
Apr 22, 2026	32.74	32.89	32.36	32.59	+1.65%	6.71M
Apr 21, 2026	34.31	34.52	31.97	32.06	-7.61%	10.61M
Apr 20, 2026	34.57	34.83	33.92	34.70	-0.69%	6.72M
Apr 17, 2026	34.39	35.56	34.15	34.94	+3.16%	7.96M
Apr 16, 2026	33.66	33.97	33.33	33.87	+1.44%	6.07M
Apr 15, 2026	33.89	34.41	33.14	33.39	-1.82%	8.50M
Apr 14, 2026	33.94	34.30	33.63	34.01	+1.28%	7.30M
Apr 13, 2026	33.48	33.73	33.01	33.58	-0.56%	6.92M
Apr 10, 2026	33.29	33.80	33.25	33.77	+2.83%	6.60M
Apr 9, 2026	33.23	33.69	32.46	32.84	-0.76%	6.15M
Apr 8, 2026	33.75	33.96	32.59	33.09	+4.65%	11.86M
Apr 7, 2026	31.38	31.64	30.59	31.62	+0.83%	6.94M
Apr 6, 2026	31.45	31.81	31.20	31.36	-0.48%	5.73M
Apr 2, 2026	30.13	31.89	30.13	31.51	-1.59%	9.96M
Apr 1, 2026	31.64	32.45	31.08	32.02	+4.91%	10.93M
Mar 31, 2026	29.32	30.57	29.32	30.52	+6.71%	11.42M
Mar 30, 2026	29.40	29.49	28.20	28.60	-0.49%	10.73M
Mar 27, 2026	27.69	29.00	27.57	28.74	+3.05%	10.07M
Mar 26, 2026	28.10	29.24	27.86	27.89	-3.89%	8.20M
Mar 25, 2026	29.41	29.47	28.83	29.02	+3.94%	10.05M
Mar 24, 2026	27.27	28.17	27.02	27.92	+0.40%	12.34M
Mar 23, 2026	26.54	28.15	26.46	27.81	+4.79%	17.65M
Mar 20, 2026	27.46	27.51	26.06	26.54	-3.21%	14.91M
Mar 19, 2026	26.50	27.49	26.11	27.42	-5.28%	18.70M
Mar 18, 2026	29.91	29.91	28.43	28.95	-6.61%	11.77M
Mar 17, 2026	31.38	31.95	30.67	31.00	-0.16%	7.79M
Mar 16, 2026	30.27	31.59	30.24	31.05	+1.57%	9.86M
Mar 13, 2026	32.09	32.25	30.36	30.57	-6.00%	12.24M
Mar 12, 2026	32.87	33.19	31.90	32.52	-0.12%	10.20M
Mar 11, 2026	32.21	32.75	31.36	32.56	-0.70%	8.35M
Mar 10, 2026	33.01	33.36	32.58	32.79	+0.83%	10.98M
Mar 9, 2026	31.46	32.57	30.65	32.52	-0.09%	12.52M
Mar 6, 2026	31.94	32.81	31.66	32.55	-0.58%	10.57M
Mar 5, 2026	33.22	33.31	31.93	32.74	-3.62%	13.03M
Mar 4, 2026	34.54	34.58	33.47	33.97	+0.50%	7.20M
Mar 3, 2026	34.97	34.98	32.46	33.80	-8.13%	14.10M
Mar 2, 2026	37.61	37.78	35.78	36.79	-0.54%	13.08M
Feb 27, 2026	37.02	37.34	36.69	36.99	+0.63%	10.84M
Feb 26, 2026	35.61	36.78	35.08	36.76	+2.00%	8.81M
Feb 25, 2026	36.40	36.49	35.78	36.04	-0.06%	7.96M
Feb 24, 2026	34.50	36.37	34.27	36.06	+1.49%	9.68M
Feb 23, 2026	34.15	35.55	34.07	35.53	+6.22%	16.29M
Feb 20, 2026	33.63	34.00	32.36	33.45	0.00%	18.57M
Feb 19, 2026	33.95	34.30	33.24	33.45	-3.21%	15.14M
Feb 18, 2026	34.02	35.00	33.72	34.56	+2.98%	12.79M
Feb 17, 2026	33.11	33.78	32.37	33.56	-2.44%	11.72M
Feb 13, 2026	33.04	34.56	32.74	34.40	+6.30%	11.16M
Feb 12, 2026	34.30	34.75	32.36	32.36	-7.06%	14.60M
Feb 11, 2026	35.24	35.46	33.86	34.82	+1.49%	9.85M
Feb 10, 2026	33.91	34.38	33.71	34.31	+1.12%	7.01M
Feb 9, 2026	32.65	34.10	32.62	33.93	+5.73%	8.98M
Feb 6, 2026	32.21	32.90	32.01	32.09	+2.69%	11.89M
Feb 5, 2026	31.94	32.80	31.03	31.25	-5.25%	14.53M
Feb 4, 2026	34.07	34.14	31.49	32.98	-0.96%	17.44M
Feb 3, 2026	33.55	33.68	32.22	33.30	+5.45%	17.83M
Feb 2, 2026	30.95	32.62	30.83	31.58	+0.06%	13.70M
Jan 30, 2026	33.55	34.42	31.29	31.56	-13.77%	24.97M
Jan 29, 2026	38.63	38.72	35.60	36.60	-3.86%	23.84M
Jan 28, 2026	38.42	38.49	37.12	38.07	+0.53%	13.97M
Jan 27, 2026	38.10	38.57	36.78	37.87	0.00%	11.09M
Jan 26, 2026	38.10	39.11	37.78	37.87	+1.91%	16.19M
Jan 23, 2026	36.92	37.60	36.40	37.16	+1.42%	7.96M
Jan 22, 2026	35.40	37.19	35.28	36.64	+3.74%	10.36M
Jan 21, 2026	37.52	37.60	35.16	35.32	-3.39%	18.76M
Jan 20, 2026	34.95	36.57	34.74	36.56	+8.62%	16.16M
Jan 16, 2026	33.25	33.72	32.52	33.66	+1.23%	8.65M
Jan 15, 2026	33.04	33.56	32.66	33.25	-0.12%	7.07M
Jan 14, 2026	34.00	34.02	32.95	33.29	-0.24%	9.08M
Jan 13, 2026	33.39	33.92	33.14	33.37	+1.31%	8.42M
Jan 12, 2026	32.16	33.11	32.10	32.94	+5.44%	11.36M
Jan 9, 2026	31.19	31.65	30.87	31.24	+1.10%	6.96M
Jan 8, 2026	29.89	30.94	29.77	30.90	+1.18%	7.42M
Jan 7, 2026	29.70	30.60	28.93	30.54	+0.49%	8.25M
Jan 6, 2026	29.47	30.43	29.34	30.39	+4.36%	7.31M
Jan 5, 2026	28.70	30.08	28.58	29.12	+2.90%	7.93M
Jan 2, 2026	28.58	28.63	27.25	28.30	+0.50%	7.59M
Dec 31, 2025	28.40	28.72	28.02	28.16	-1.57%	4.34M
Dec 30, 2025	28.83	28.98	28.41	28.61	+1.42%	6.21M
Dec 29, 2025	28.29	28.71	27.53	28.21	-5.02%	9.13M
Dec 26, 2025	29.68	29.90	29.30	29.70	+1.47%	4.46M
Dec 24, 2025	29.43	29.45	28.84	29.27	-0.61%	2.72M
Dec 23, 2025	29.59	29.78	29.04	29.45	+0.34%	5.50M
Dec 22, 2025	29.45	29.80	28.88	29.35	+2.66%	7.48M
Dec 19, 2025	27.93	28.88	27.93	28.59	+2.14%	13.89M
Dec 18, 2025	27.75	28.30	27.54	27.99	+0.18%	8.28M
Dec 17, 2025	28.22	28.29	27.45	27.94	+0.47%	7.72M
Dec 16, 2025	28.22	28.48	27.46	27.81	-1.24%	9.04M
Dec 15, 2025	28.47	28.71	27.89	28.16	+0.86%	7.22M
Dec 12, 2025	29.17	29.23	27.41	27.92	-2.21%	11.15M
Dec 11, 2025	27.32	28.97	27.20	28.55	+4.73%	8.81M
Dec 10, 2025	26.90	27.37	26.49	27.26	+1.30%	9.66M
Dec 9, 2025	26.60	27.07	26.33	26.91	+1.70%	7.91M
Dec 8, 2025	27.30	27.50	26.45	26.46	-3.01%	8.00M
Dec 5, 2025	27.61	28.11	27.04	27.28	-0.22%	7.12M
Dec 4, 2025	26.97	27.41	26.70	27.34	+0.77%	6.10M
Dec 3, 2025	27.64	27.93	27.06	27.13	-1.31%	5.53M
Dec 2, 2025	28.12	28.39	26.88	27.49	-3.00%	10.15M
Dec 1, 2025	28.49	28.81	27.96	28.34	+0.82%	11.79M
Nov 28, 2025	27.91	28.33	27.61	28.11	+2.44%	5.58M
Nov 26, 2025	26.59	27.57	26.42	27.44	+5.17%	7.40M
Nov 25, 2025	25.84	26.49	25.73	26.09	+0.46%	8.22M
Nov 24, 2025	24.51	26.04	24.45	25.97	+6.48%	9.26M
Nov 21, 2025	24.07	24.64	23.82	24.39	+0.70%	7.54M
Nov 20, 2025	25.77	26.07	24.18	24.22	-5.24%	8.91M
Nov 19, 2025	25.86	26.30	25.30	25.56	+0.79%	7.58M
Nov 18, 2025	25.20	25.79	24.94	25.36	+1.68%	8.91M
Nov 17, 2025	25.26	25.64	24.82	24.94	-1.97%	7.93M
Nov 14, 2025	24.21	25.89	24.14	25.44	-0.27%	12.94M
Nov 13, 2025	26.12	26.17	25.37	25.51	-2.00%	9.76M
Nov 12, 2025	25.51	26.47	25.35	26.03	+2.68%	9.67M
Nov 11, 2025	25.55	25.56	24.85	25.35	-0.35%	9.11M
Nov 10, 2025	25.19	25.56	24.88	25.44	+4.56%	10.22M
Nov 7, 2025	23.90	24.34	23.56	24.33	+2.36%	8.56M
Nov 6, 2025	24.49	24.61	23.69	23.77	-1.25%	9.90M
Nov 5, 2025	23.25	24.27	23.25	24.07	+7.12%	15.14M
Nov 4, 2025	22.71	23.03	22.36	22.47	-3.97%	8.90M
Nov 3, 2025	23.22	23.47	23.02	23.40	+0.69%	6.63M
Oct 31, 2025	23.80	23.82	23.02	23.24	-2.52%	8.59M
Oct 30, 2025	23.10	23.92	22.98	23.84	+3.16%	8.94M
Oct 29, 2025	23.53	23.67	22.85	23.11	+0.17%	10.06M
Oct 28, 2025	22.24	23.18	22.24	23.07	+1.27%	9.63M
Oct 27, 2025	22.98	23.47	22.17	22.78	-4.85%	16.42M
Oct 24, 2025	23.42	24.25	23.37	23.94	+0.08%	8.85M
Oct 23, 2025	23.96	24.09	23.59	23.92	+1.53%	7.69M
Oct 22, 2025	22.15	23.65	22.01	23.56	+2.12%	12.99M
Oct 21, 2025	23.93	24.05	22.63	23.07	-11.03%	22.20M
Oct 20, 2025	25.83	26.01	25.34	25.93	+3.31%	9.30M
Oct 17, 2025	26.90	27.00	24.75	25.10	-8.99%	21.57M
Oct 16, 2025	27.34	27.84	27.08	27.58	+2.53%	14.20M
Oct 15, 2025	25.79	27.45	25.72	26.90	+5.74%	12.38M
Oct 14, 2025	24.94	25.75	24.85	25.44	-0.27%	12.30M
Oct 13, 2025	25.08	25.52	24.89	25.51	+5.15%	9.76M
Oct 10, 2025	24.43	24.48	23.97	24.26	—	14.19M

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the KGC chart for longer ranges.