Kinross Gold Stock Price History
| KGC Stock | USD 16.21 0.21 1.31% |
Below is the normalized historical share price chart for Kinross Gold extending back to March 17, 1981. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Kinross Gold stands at 16.21, as last reported on the 2nd of August, with the highest price reaching 16.47 and the lowest price hitting 15.94 during the day.
If you're considering investing in Kinross Stock, it is important to understand the factors that can impact its price. Kinross Gold appears to be not too volatile, given 3 months investment horizon. Kinross Gold has Sharpe Ratio of 0.0804, which conveys that the firm had a 0.0804 % return per unit of risk over the last 3 months. We have found thirty technical indicators for Kinross Gold, which you can use to evaluate the volatility of the firm. Please exercise Kinross Gold's Mean Deviation of 1.99, downside deviation of 2.97, and Risk Adjusted Performance of 0.0653 to check out if our risk estimates are consistent with your expectations. At present, Kinross Gold's Other Stockholder Equity is projected to increase significantly based on the last few years of reporting. The current year's Common Stock is expected to grow to about 6.8 B, whereas Total Stockholder Equity is forecasted to decline to about 4.4 B. . At present, Kinross Gold's Price Earnings To Growth Ratio is projected to slightly decrease based on the last few years of reporting. The current year's Price To Free Cash Flows Ratio is expected to grow to 9.36, whereas Price To Sales Ratio is forecasted to decline to 2.10. Kinross Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 19th of October 1994 | 200 Day MA 12.4101 | 50 Day MA 15.4522 | Beta 0.762 |
Sharpe Ratio = 0.0804
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | KGC | |||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 2.67 actual daily | 23 77% of assets are more volatile |
Expected Return
| 0.21 actual daily | 4 96% of assets have higher returns |
Risk-Adjusted Return
| 0.08 actual daily | 6 94% of assets perform better |
Based on monthly moving average Kinross Gold is performing at about 6% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Kinross Gold by adding it to a well-diversified portfolio.
Price Book 2.5816 | Enterprise Value Ebitda 5.6483 | Price Sales 3.2527 | Shares Float 1.2 B | Dividend Share 0.12 |
Kinross Gold Stock Price History Chart
There are several ways to analyze Kinross Stock price data. The simplest method is using a basic Kinross candlestick price chart, which shows Kinross Gold price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | July 22, 2025 | 16.4 |
| Lowest Price | May 14, 2025 | 13.46 |
Kinross Gold August 2, 2025 Stock Price Synopsis
Various analyses of Kinross Gold's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Kinross Stock. It can be used to describe the percentage change in the price of Kinross Gold from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Kinross Stock.| Kinross Gold Price Daily Balance Of Power | 0.40 | |
| Kinross Gold Price Action Indicator | 0.11 | |
| Kinross Gold Price Rate Of Daily Change | 1.01 |
Kinross Gold August 2, 2025 Stock Price Analysis
Kinross Stock Price History Data
The price series of Kinross Gold for the period between Sun, May 4, 2025 and Sat, Aug 2, 2025 has a statistical range of 2.94 with a coefficient of variation of 4.62. The daily prices for the period are spread out with arithmetic mean of 15.17. The median price for the last 90 days is 15.41. The company underwent 1:3 stock split on 3rd of February 2003. Kinross Gold issued dividends to stockholders on 2025-08-21.| Open | High | Low | Close | Volume | ||
08/02/2025 | 16.37 | 16.47 | 15.94 | 16.21 | ||
08/01/2025 | 16.37 | 16.47 | 15.94 | 16.21 | 19,011,564 | |
| 07/31/2025 | 15.91 | 16.41 | 15.78 | 16.00 | 21,675,038 | |
| 07/30/2025 | 15.88 | 16.00 | 15.37 | 15.42 | 27,163,433 | |
| 07/29/2025 | 15.73 | 16.04 | 15.64 | 16.01 | 17,913,135 | |
| 07/28/2025 | 15.96 | 16.00 | 15.48 | 15.71 | 17,379,744 | |
| 07/25/2025 | 15.69 | 16.15 | 15.69 | 16.09 | 28,108,566 | |
| 07/24/2025 | 15.97 | 16.16 | 15.75 | 15.84 | 14,778,287 | |
| 07/23/2025 | 16.30 | 16.51 | 16.11 | 16.17 | 19,161,093 | |
| 07/22/2025 | 16.04 | 16.52 | 15.92 | 16.40 | 21,127,133 | |
07/21/2025 | 15.61 | 16.19 | 15.56 | 15.92 | 16,020,700 | |
07/18/2025 | 15.57 | 15.59 | 15.29 | 15.33 | 13,561,465 | |
07/17/2025 | 15.32 | 15.50 | 15.10 | 15.43 | 13,430,000 | |
| 07/16/2025 | 15.47 | 15.68 | 15.26 | 15.56 | 14,026,528 | |
07/15/2025 | 15.63 | 15.65 | 15.12 | 15.41 | 14,545,500 | |
07/14/2025 | 15.50 | 15.83 | 15.47 | 15.59 | 11,679,376 | |
| 07/11/2025 | 15.44 | 15.63 | 15.36 | 15.55 | 14,544,578 | |
07/10/2025 | 15.40 | 15.43 | 15.04 | 15.34 | 11,817,100 | |
07/09/2025 | 15.20 | 15.40 | 15.06 | 15.32 | 13,559,767 | |
07/08/2025 | 16.07 | 16.10 | 15.09 | 15.19 | 23,829,784 | |
07/07/2025 | 15.65 | 16.09 | 15.51 | 16.05 | 13,859,500 | |
07/03/2025 | 15.51 | 15.92 | 15.43 | 15.86 | 12,115,000 | |
07/02/2025 | 15.57 | 15.71 | 15.40 | 15.57 | 14,149,841 | |
07/01/2025 | 15.87 | 15.95 | 15.46 | 15.53 | 13,928,400 | |
06/30/2025 | 14.92 | 15.64 | 14.87 | 15.63 | 19,518,398 | |
06/27/2025 | 15.30 | 15.37 | 14.71 | 14.87 | 25,847,658 | |
06/26/2025 | 15.50 | 15.86 | 15.48 | 15.85 | 20,697,350 | |
06/25/2025 | 15.26 | 15.46 | 15.18 | 15.31 | 12,158,600 | |
06/24/2025 | 15.29 | 15.44 | 15.00 | 15.31 | 20,899,232 | |
06/23/2025 | 15.46 | 16.04 | 15.46 | 15.70 | 15,779,000 | |
06/20/2025 | 15.33 | 15.65 | 15.29 | 15.48 | 23,089,900 | |
06/18/2025 | 15.58 | 15.79 | 15.47 | 15.52 | 22,054,000 | |
06/17/2025 | 15.61 | 15.68 | 15.43 | 15.61 | 23,476,021 | |
06/16/2025 | 15.69 | 15.83 | 15.51 | 15.58 | 22,327,508 | |
06/13/2025 | 15.80 | 15.88 | 15.56 | 15.79 | 21,179,353 | |
06/12/2025 | 15.47 | 15.72 | 15.42 | 15.53 | 23,118,000 | |
06/11/2025 | 14.93 | 15.27 | 14.84 | 15.26 | 22,859,824 | |
06/10/2025 | 15.13 | 15.20 | 14.71 | 14.81 | 17,973,600 | |
06/09/2025 | 15.09 | 15.22 | 14.87 | 15.08 | 20,403,000 | |
06/06/2025 | 15.46 | 15.56 | 15.02 | 15.09 | 20,716,248 | |
06/05/2025 | 15.73 | 15.96 | 15.28 | 15.46 | 23,441,700 | |
06/04/2025 | 15.60 | 15.66 | 15.43 | 15.47 | 16,242,280 | |
06/03/2025 | 15.50 | 15.58 | 15.32 | 15.52 | 29,441,000 | |
06/02/2025 | 15.11 | 15.82 | 15.10 | 15.71 | 25,900,331 | |
05/30/2025 | 14.62 | 14.84 | 14.49 | 14.75 | 18,063,915 | |
05/29/2025 | 14.81 | 14.92 | 14.64 | 14.65 | 22,113,971 | |
05/28/2025 | 14.58 | 14.78 | 14.52 | 14.76 | 20,814,990 | |
05/27/2025 | 14.33 | 14.77 | 14.32 | 14.48 | 25,206,102 | |
05/23/2025 | 14.81 | 14.88 | 14.59 | 14.68 | 16,997,579 | |
05/22/2025 | 14.54 | 14.62 | 14.30 | 14.45 | 19,316,662 | |
05/21/2025 | 14.51 | 14.70 | 14.40 | 14.61 | 25,154,644 | |
05/20/2025 | 13.93 | 14.35 | 13.92 | 14.34 | 28,476,869 | |
05/19/2025 | 13.87 | 13.97 | 13.63 | 13.93 | 13,837,768 | |
05/16/2025 | 13.41 | 13.71 | 13.31 | 13.68 | 17,521,483 | |
05/15/2025 | 13.59 | 13.73 | 13.49 | 13.72 | 19,122,701 | |
05/14/2025 | 13.42 | 13.50 | 13.25 | 13.46 | 21,960,615 | |
05/13/2025 | 13.73 | 13.86 | 13.63 | 13.73 | 20,597,815 | |
05/12/2025 | 14.26 | 14.34 | 13.55 | 13.67 | 28,179,299 | |
05/09/2025 | 14.94 | 15.04 | 14.62 | 15.03 | 19,492,085 | |
05/08/2025 | 15.47 | 15.52 | 14.71 | 14.74 | 22,546,915 | |
05/07/2025 | 14.84 | 15.93 | 14.73 | 15.58 | 31,101,707 |
About Kinross Gold Stock history
Kinross Gold investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Kinross is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Kinross Gold will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Kinross Gold stock prices may prove useful in developing a viable investing in Kinross Gold
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 1.2 B | 1.3 B | |
| Net Income Applicable To Common Shares | 948.8 M | 996.2 M |
Kinross Gold Quarterly Net Working Capital |
|
Kinross Gold Stock Technical Analysis
Kinross Gold technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Fundamentals Comparison Now
Fundamentals ComparisonCompare fundamentals across multiple equities to find investing opportunities |
| All Next | Launch Module |
Kinross Gold Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Kinross Gold's price direction in advance. Along with the technical and fundamental analysis of Kinross Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Kinross to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.0653 | |||
| Jensen Alpha | 0.3177 | |||
| Total Risk Alpha | (0.16) | |||
| Sortino Ratio | 0.0287 | |||
| Treynor Ratio | (0.15) |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Complementary Tools for Kinross Stock analysis
When running Kinross Gold's price analysis, check to measure Kinross Gold's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Kinross Gold is operating at the current time. Most of Kinross Gold's value examination focuses on studying past and present price action to predict the probability of Kinross Gold's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Kinross Gold's price. Additionally, you may evaluate how the addition of Kinross Gold to your portfolios can decrease your overall portfolio volatility.
| Options Analysis Analyze and evaluate options and option chains as a potential hedge for your portfolios | |
| Portfolio Volatility Check portfolio volatility and analyze historical return density to properly model market risk | |
| ETFs Find actively traded Exchange Traded Funds (ETF) from around the world | |
| Idea Breakdown Analyze constituents of all Macroaxis ideas. Macroaxis investment ideas are predefined, sector-focused investing themes | |
| Earnings Calls Check upcoming earnings announcements updated hourly across public exchanges | |
| Crypto Correlations Use cryptocurrency correlation module to diversify your cryptocurrency portfolio across multiple coins | |
| Portfolio Rebalancing Analyze risk-adjusted returns against different time horizons to find asset-allocation targets | |
| Bollinger Bands Use Bollinger Bands indicator to analyze target price for a given investing horizon |