Kinross Gold Corporation (LON:0R2D)
London
· Delayed Price · Currency is GBP · Price in CAD 44.15
-0.08 (-0.18%)
At close: Mar 6, 2026
Kinross Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 44.65 | 44.66 | 43.36 | 44.32 | 44.32 | 0.20% | 35,394 |
| Mar 5, 2026 | 46.35 | 45.44 | 43.77 | 44.23 | 44.23 | -3.45% | 34,017 |
| Mar 4, 2026 | 46.15 | 47.12 | 45.81 | 45.81 | 45.81 | -0.35% | 28,530 |
| Mar 3, 2026 | 50.30 | 48.00 | 44.63 | 45.97 | 45.97 | -7.47% | 101,028 |
| Mar 2, 2026 | 50.45 | 51.71 | 49.08 | 49.68 | 49.68 | -1.15% | 55,873 |
| Feb 27, 2026 | 50.15 | 50.86 | 50.12 | 50.26 | 50.26 | 1.25% | 53,925 |
| Feb 26, 2026 | 49.30 | 49.64 | 48.18 | 49.64 | 49.64 | 0.14% | 50,172 |
| Feb 25, 2026 | 49.45 | 49.95 | 49.07 | 49.57 | 49.57 | 0.69% | 25,066 |
| Feb 24, 2026 | 48.70 | 49.32 | 47.17 | 49.23 | 49.23 | 1.71% | 29,428 |
| Feb 23, 2026 | 45.75 | 48.40 | 46.77 | 48.40 | 48.40 | 7.01% | 82,660 |
| Feb 20, 2026 | 45.85 | 46.38 | 44.31 | 45.23 | 45.23 | -1.11% | 52,646 |
| Feb 19, 2026 | 47.35 | 46.80 | 45.56 | 45.74 | 45.74 | -3.75% | 74,580 |
| Feb 18, 2026 | 45.80 | 47.79 | 46.19 | 47.52 | 47.52 | 3.87% | 33,930 |
| Feb 17, 2026 | 46.90 | 45.97 | 44.32 | 45.75 | 45.75 | -2.45% | 33,705 |
| Feb 16, 2026 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | 0.32% | - |
| Feb 13, 2026 | 44.10 | 47.00 | 44.82 | 46.75 | 46.75 | 3.11% | 44,813 |
| Feb 12, 2026 | 47.20 | 47.14 | 44.95 | 45.34 | 45.34 | -3.43% | 62,315 |
| Feb 11, 2026 | 46.50 | 48.00 | 46.29 | 46.95 | 46.95 | 2.15% | 44,304 |
| Feb 10, 2026 | 46.00 | 46.22 | 45.71 | 45.96 | 45.96 | 0.59% | 27,387 |
| Feb 9, 2026 | 43.80 | 45.78 | 44.18 | 45.69 | 45.69 | 3.68% | 22,701 |
| Feb 6, 2026 | 42.75 | 44.84 | 43.77 | 44.07 | 44.07 | 2.23% | 56,013 |
| Feb 5, 2026 | 45.15 | 44.63 | 42.50 | 43.11 | 43.11 | -1.75% | 60,583 |
| Feb 4, 2026 | 45.40 | 46.60 | 43.07 | 43.88 | 43.88 | -1.48% | 55,825 |
| Feb 3, 2026 | 43.15 | 45.67 | 44.38 | 44.54 | 44.54 | 4.58% | 99,173 |
| Feb 2, 2026 | 43.00 | 44.31 | 42.30 | 42.59 | 42.59 | -2.43% | 117,332 |
| Jan 30, 2026 | 49.30 | 46.36 | 43.42 | 43.65 | 43.65 | -10.24% | 159,877 |
| Jan 29, 2026 | 51.70 | 52.19 | 48.19 | 48.63 | 48.63 | -4.74% | 135,069 |
| Jan 28, 2026 | 51.40 | 52.12 | 51.05 | 51.05 | 51.05 | -1.37% | 65,745 |
| Jan 27, 2026 | 52.00 | 51.76 | 51.76 | 51.76 | 51.76 | -3.04% | 61,545 |
| Jan 26, 2026 | 51.05 | 53.42 | 52.13 | 53.39 | 53.39 | 4.68% | 89,293 |
| Jan 23, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 0.98% | - |
| Jan 22, 2026 | 48.85 | 50.51 | 49.41 | 50.51 | 50.51 | 0.28% | 69,321 |
| Jan 21, 2026 | 50.55 | 50.37 | 50.37 | 50.37 | 50.37 | 2.27% | 72,018 |
| Jan 20, 2026 | 48.25 | 49.25 | 49.25 | 49.25 | 49.25 | 3.06% | 100,167 |
| Jan 19, 2026 | 46.80 | 47.79 | 47.79 | 47.79 | 47.79 | 3.43% | 4,641 |
| Jan 16, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 0.13% | - |
| Jan 15, 2026 | 46.25 | 46.14 | 45.88 | 46.14 | 46.14 | -0.44% | 23,416 |
| Jan 14, 2026 | 46.25 | 46.74 | 46.35 | 46.35 | 46.35 | -0.76% | 32,230 |
| Jan 13, 2026 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | 2.23% | - |
| Jan 12, 2026 | 43.40 | 45.68 | 45.42 | 45.68 | 45.68 | 4.53% | 82,858 |
| Jan 9, 2026 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | 4.42% | - |
| Jan 8, 2026 | 41.85 | 41.85 | 41.85 | 41.85 | 41.85 | -0.27% | - |
| Jan 7, 2026 | 42.00 | 41.97 | 40.01 | 41.97 | 41.97 | 0.33% | 77,256 |
| Jan 6, 2026 | 40.15 | 41.83 | 41.83 | 41.83 | 41.83 | 3.22% | 31,596 |
| Jan 5, 2026 | 38.80 | 41.06 | 40.52 | 40.52 | 40.52 | 6.91% | 55,328 |
| Jan 2, 2026 | 38.70 | 37.90 | 37.90 | 37.90 | 37.90 | -3.19% | 82,973 |
| Dec 31, 2025 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | -0.25% | - |
| Dec 30, 2025 | 38.60 | 39.25 | 39.25 | 39.25 | 39.25 | 2.40% | 23,226 |
| Dec 29, 2025 | 40.05 | 38.68 | 38.15 | 38.33 | 38.33 | -4.89% | 76,973 |
| Dec 24, 2025 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | 0.05% | - |
| Dec 23, 2025 | 40.35 | 40.60 | 40.12 | 40.28 | 40.28 | -0.40% | 17,748 |
| Dec 22, 2025 | 39.45 | 40.44 | 40.44 | 40.44 | 40.44 | 1.74% | 38,156 |
| Dec 19, 2025 | 38.50 | 39.75 | 38.73 | 39.75 | 39.75 | 2.45% | 29,554 |
| Dec 18, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 1.97% | - |
| Dec 17, 2025 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | -1.30% | - |
| Dec 16, 2025 | 38.75 | 38.55 | 38.55 | 38.55 | 38.55 | 0.26% | 33,174 |
| Dec 15, 2025 | 38.45 | 39.49 | 38.45 | 38.45 | 38.45 | 0.79% | 77,232 |
| Dec 12, 2025 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | -1.42% | - |
| Dec 11, 2025 | 37.65 | 38.70 | 38.70 | 38.70 | 38.70 | 3.40% | 97,658 |
| Dec 10, 2025 | 37.30 | 37.43 | 37.43 | 37.43 | 37.43 | 1.60% | 9,569 |
| Dec 9, 2025 | 36.95 | 36.84 | 36.84 | 36.84 | 36.84 | -1.03% | 33,064 |
| Dec 8, 2025 | 37.90 | 37.93 | 37.23 | 37.23 | 37.23 | -2.50% | 72,436 |
| Dec 5, 2025 | 38.25 | 38.18 | 38.18 | 38.18 | 38.18 | 0.34% | 92,347 |
| Dec 4, 2025 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | -0.26% | - |
| Dec 3, 2025 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | -1.17% | - |
| Dec 2, 2025 | 39.75 | 38.60 | 38.60 | 38.60 | 38.60 | -2.77% | 100,977 |
| Dec 1, 2025 | 39.35 | 39.70 | 39.70 | 39.70 | 39.70 | 2.06% | 108,805 |
| Nov 28, 2025 | 38.35 | 38.90 | 38.90 | 38.90 | 38.90 | 1.69% | 145,165 |
| Nov 27, 2025 | 38.45 | 38.25 | 38.25 | 38.25 | 38.25 | 0.86% | 865 |
| Nov 26, 2025 | 37.00 | 37.93 | 37.93 | 37.93 | 37.93 | 2.02% | 85,589 |
| Nov 25, 2025 | 36.65 | 37.22 | 36.96 | 37.18 | 37.13 | 3.58% | 56,736 |
| Nov 24, 2025 | 34.25 | 35.89 | 35.89 | 35.89 | 35.84 | 5.90% | 85,313 |
| Nov 21, 2025 | 34.20 | 33.89 | 33.89 | 33.89 | 33.84 | -6.43% | 55,579 |
| Nov 20, 2025 | 35.90 | 36.22 | 36.21 | 36.22 | 36.17 | 1.46% | 84,387 |
| Nov 19, 2025 | 35.70 | 35.70 | 35.70 | 35.70 | 35.65 | 1.42% | - |
| Nov 18, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.15 | -2.06% | - |
| Nov 17, 2025 | 35.85 | 35.94 | 35.94 | 35.94 | 35.89 | -0.44% | 16,119 |
| Nov 14, 2025 | 36.10 | 36.10 | 36.10 | 36.10 | 36.05 | 0.75% | - |
| Nov 13, 2025 | 36.45 | 35.90 | 35.83 | 35.83 | 35.78 | -3.03% | 69,826 |
| Nov 12, 2025 | 36.95 | 36.95 | 36.95 | 36.95 | 36.90 | 5.72% | - |
| Nov 11, 2025 | 35.60 | 34.95 | 34.95 | 34.95 | 34.90 | -1.96% | 16,906 |
| Nov 10, 2025 | 34.00 | 35.65 | 35.25 | 35.65 | 35.60 | 7.06% | 46,481 |
| Nov 7, 2025 | 33.30 | 33.30 | 33.30 | 33.30 | 33.26 | -3.06% | - |
| Nov 6, 2025 | 34.35 | 34.35 | 34.35 | 34.35 | 34.30 | 1.93% | - |
| Nov 5, 2025 | 33.70 | 33.70 | 33.70 | 33.70 | 33.65 | 4.82% | - |
| Nov 4, 2025 | 32.15 | 32.15 | 32.15 | 32.15 | 32.11 | -1.44% | - |
| Nov 3, 2025 | 32.65 | 32.62 | 32.62 | 32.62 | 32.58 | 0.83% | 64,622 |
| Oct 31, 2025 | 32.35 | 32.35 | 32.35 | 32.35 | 32.31 | -1.98% | - |
| Oct 30, 2025 | 32.25 | 33.09 | 32.98 | 33.01 | 32.96 | 1.77% | 28,526 |
| Oct 29, 2025 | 32.05 | 32.43 | 32.43 | 32.43 | 32.39 | 0.95% | 42,824 |
| Oct 28, 2025 | 31.85 | 32.13 | 31.98 | 32.13 | 32.08 | 2.47% | 44,712 |
| Oct 27, 2025 | 33.55 | 31.35 | 31.35 | 31.35 | 31.31 | -7.25% | 104,559 |
| Oct 24, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.75 | 1.11% | - |
| Oct 23, 2025 | 32.95 | 33.43 | 33.43 | 33.43 | 33.39 | 3.05% | 69,815 |
| Oct 22, 2025 | 32.30 | 32.44 | 30.95 | 32.44 | 32.40 | 0.15% | 87,097 |
| Oct 21, 2025 | 36.35 | 33.58 | 31.94 | 32.39 | 32.35 | -10.71% | 148,345 |
| Oct 20, 2025 | 35.20 | 36.28 | 35.76 | 36.28 | 36.23 | 4.03% | 168,851 |
| Oct 17, 2025 | 38.65 | 37.92 | 34.87 | 34.87 | 34.82 | -9.55% | 149,010 |
| Oct 16, 2025 | 38.55 | 38.55 | 38.55 | 38.55 | 38.50 | 2.36% | - |
| Oct 15, 2025 | 35.70 | 38.01 | 37.66 | 37.66 | 37.61 | 4.61% | 87,582 |