Kinross Gold Corporation
KGCNYSEBasic Materials● Active
$26.14
$-0.08(-0.32%)
Market Cap$31.2B
P/E Ratio—
52W High$39.11
52W Low$14.71
Kinross Gold Corporation（KGC）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
kgc · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$39.11
Jan 26, 2026
-33.2% from here
5-Year Low5Y
$3.00
Jul 15, 2022
+771.2% from low
IPO Priceadj.
$5.44
Mar 17, 1981
+380.4% since IPO
1 Year Ago
$15.08
Jun 9, 2025
+73.3% in 1Y
5 Years Ago
$7.79
Jun 8, 2021
+235.5% in 5Y
10 Years Ago
$5.19
Jun 8, 2016
+403.6% in 10Y
Historical Price Data · KGC
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $26.46 | $26.50 | $25.87 | $26.10 | $26.10 | 2.7M | -1.36% |
| Jun 5, 2026 | $27.92 | $28.02 | $26.11 | $26.22 | $26.22 | 11.5M | -6.09% |
| Jun 4, 2026 | $28.56 | $29.12 | $28.38 | $28.60 | $28.60 | 5.2M | +0.14% |
| Jun 3, 2026 | $28.51 | $28.64 | $28.01 | $28.17 | $28.17 | 6.5M | -1.19% |
| Jun 2, 2026 | $29.37 | $29.69 | $28.80 | $28.99 | $28.99 | 6.0M | -1.29% |
| Jun 1, 2026 | $29.49 | $29.49 | $28.52 | $29.14 | $29.14 | 7.8M | -1.19% |
| May 29, 2026 | $29.19 | $30.46 | $29.14 | $30.18 | $30.18 | 8.7M | +3.39% |
| May 28, 2026 | $28.18 | $29.37 | $27.89 | $29.29 | $29.29 | 5.8M | +3.94% |
| May 27, 2026 | $28.68 | $29.11 | $28.49 | $28.51 | $28.51 | 5.9M | -0.59% |
| May 26, 2026 | $28.96 | $29.54 | $28.95 | $29.49 | $29.49 | 7.8M | +1.83% |
| May 22, 2026 | $28.58 | $28.58 | $27.98 | $28.29 | $28.29 | 4.6M | -1.01% |
| May 21, 2026 | $28.04 | $29.03 | $27.92 | $28.68 | $28.68 | 5.2M | +2.28% |
| May 20, 2026 | $27.82 | $28.76 | $27.52 | $28.62 | $28.62 | 7.0M | +2.88% |
| May 19, 2026 | $28.01 | $28.19 | $27.24 | $27.44 | $27.44 | 9.4M | -2.03% |
| May 18, 2026 | $28.72 | $29.42 | $28.42 | $28.51 | $28.51 | 6.1M | -0.73% |
| May 15, 2026 | $29.68 | $29.78 | $28.13 | $28.38 | $28.38 | 9.6M | -4.38% |
| May 14, 2026 | $31.20 | $31.23 | $30.57 | $30.89 | $30.89 | 5.0M | -0.99% |
| May 13, 2026 | $31.49 | $31.55 | $30.87 | $31.27 | $31.27 | 5.2M | -0.70% |
| May 12, 2026 | $31.22 | $31.94 | $30.34 | $31.73 | $31.73 | 8.4M | +1.63% |
| May 11, 2026 | $31.55 | $32.78 | $31.55 | $31.81 | $31.81 | 10.0M | +0.82% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · KGC
Jan 1 → Dec 31 · 6 years2026-8.7%$28.58 → $26.10
-8.7%
2025+200.2%$9.38 → $28.16
+200.2%
2024+53.5%$6.04 → $9.27
+53.5%
2023+45.8%$4.15 → $6.05
+45.8%
2022-28.7%$5.74 → $4.09
-28.7%
2021-26.0%$7.85 → $5.81
-26.0%
Best Year2025 · +200.2%
Worst Year2022 · -28.7%
Positive Years3 / 6
Avg Annual Return+39.3%
6Y Total Return+232.5%
6Y CAGR~+22.2% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$503.57+0.00%
Mkt Cap $233.0B
BHP Group Limited
BHP
$84.47+0.00%
Mkt Cap $214.6B
Rio Tinto Group
RIO
$101.48+0.00%
Mkt Cap $164.8B
Southern Copper Corporation
SCCO
$173.00+0.00%
Mkt Cap $144.3B
Agnico Eagle Mines Limited
AEM.TO
$229.74+0.00%
Mkt Cap $115.1B
Newmont Corporation
NEM
$99.94+0.00%
Mkt Cap $106.7B
Barrick Gold Corporation
ABX.TO
$55.59+0.00%
Mkt Cap $93.1B
Freeport-McMoRan Inc.
FCX
$64.60+0.00%
Mkt Cap $92.9B
Agnico Eagle Mines Limited
AEM
$164.70+0.00%
Mkt Cap $82.5B
The Sherwin-Williams Company
SHW
$300.57+0.00%
Mkt Cap $74.1BWhat If You Invested in KGC?
If you invested $1,000 in KGC 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$5,036
Total Return+403.6%
CAGR~+17.5% / yr
Profit+$4,036
Based on Jun 8, 2016 · $5.19Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Kinross Gold Corporation（KGC）所属板块为 Basic Materials，主要交易场所为 NYSE。本页行情快照中的最近价为 $26.14。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
KGC 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
KGC 历史股价FMP 日线复权 OHLCV