Kinross Gold Corporation (LON:0R2D)
London
· Delayed Price · Currency is GBP · Price in CAD 43.68
-1.14 (-2.54%)
At close: Apr 27, 2026
Kinross Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 43.75 | 42.91 | 41.33 | 41.59 | 41.59 | -4.78% | 20,642 |
| Apr 27, 2026 | 44.75 | 44.28 | 43.36 | 43.68 | 43.68 | -2.54% | 15,397 |
| Apr 24, 2026 | 43.98 | 44.93 | 43.83 | 44.82 | 44.82 | 3.03% | 9,226 |
| Apr 23, 2026 | 44.55 | 44.51 | 42.93 | 43.50 | 43.50 | -2.64% | 20,548 |
| Apr 22, 2026 | 44.28 | 44.79 | 44.29 | 44.68 | 44.68 | 0.34% | 15,252 |
| Apr 21, 2026 | 47.40 | 46.94 | 44.37 | 44.53 | 44.53 | -5.76% | 29,139 |
| Apr 20, 2026 | 47.90 | 47.36 | 46.48 | 47.25 | 47.25 | -1.25% | 17,145 |
| Apr 17, 2026 | 46.35 | 48.59 | 46.73 | 47.85 | 47.85 | 4.11% | 33,634 |
| Apr 16, 2026 | 45.83 | 46.47 | 45.89 | 45.96 | 45.96 | 0.11% | 10,286 |
| Apr 15, 2026 | 46.75 | 47.22 | 45.65 | 45.91 | 45.91 | -1.88% | 18,521 |
| Apr 14, 2026 | 46.28 | 47.10 | 46.47 | 46.79 | 46.79 | 1.12% | 20,151 |
| Apr 13, 2026 | 46.60 | 46.60 | 45.62 | 46.27 | 46.27 | -0.26% | 20,796 |
| Apr 10, 2026 | 45.30 | 46.70 | 45.97 | 46.39 | 46.39 | 1.69% | 14,058 |
| Apr 9, 2026 | 45.73 | 46.53 | 45.00 | 45.62 | 45.62 | -1.21% | 49,869 |
| Apr 8, 2026 | 43.80 | 47.08 | 45.23 | 46.18 | 46.18 | 6.06% | 36,079 |
| Apr 7, 2026 | 43.70 | 44.03 | 42.68 | 43.54 | 43.54 | -1.34% | 25,062 |
| Apr 2, 2026 | 44.45 | 44.36 | 42.00 | 44.13 | 44.13 | -1.67% | 43,289 |
| Apr 1, 2026 | 42.40 | 45.00 | 43.33 | 44.88 | 44.88 | 6.40% | 39,204 |
| Mar 31, 2026 | 39.85 | 42.32 | 40.81 | 42.18 | 42.18 | 6.11% | 32,966 |
| Mar 30, 2026 | 39.65 | 41.00 | 39.67 | 39.75 | 39.75 | 0.23% | 21,435 |
| Mar 27, 2026 | 38.75 | 40.17 | 38.28 | 39.66 | 39.66 | 1.28% | 42,534 |
| Mar 26, 2026 | 40.15 | 40.35 | 38.78 | 39.16 | 39.16 | -2.39% | 13,842 |
| Mar 25, 2026 | 38.50 | 40.61 | 39.83 | 40.12 | 40.12 | 3.75% | 39,621 |
| Mar 24, 2026 | 38.10 | 38.67 | 37.27 | 38.67 | 38.67 | 1.36% | 47,040 |
| Mar 23, 2026 | 36.15 | 38.53 | 36.25 | 38.15 | 38.15 | 6.65% | 74,335 |
| Mar 20, 2026 | 37.55 | 37.71 | 35.77 | 35.77 | 35.77 | -3.27% | 50,357 |
| Mar 19, 2026 | 39.60 | 37.70 | 35.89 | 36.98 | 36.98 | -6.62% | 80,573 |
| Mar 18, 2026 | 42.45 | 40.97 | 39.41 | 39.60 | 39.60 | -6.16% | 66,108 |
| Mar 17, 2026 | 42.25 | 43.64 | 42.20 | 42.20 | 42.20 | 0.12% | 34,963 |
| Mar 16, 2026 | 41.95 | 43.06 | 41.35 | 42.15 | 42.15 | 0.07% | 46,335 |
| Mar 13, 2026 | 44.35 | 43.99 | 41.92 | 42.12 | 42.12 | -5.39% | 44,860 |
| Mar 12, 2026 | 44.25 | 44.79 | 43.56 | 44.52 | 44.52 | 0.91% | 17,643 |
| Mar 11, 2026 | 44.50 | 44.24 | 42.70 | 44.12 | 44.12 | -1.45% | 13,134 |
| Mar 10, 2026 | 44.15 | 45.15 | 44.57 | 44.77 | 44.72 | 3.44% | 69,575 |
| Mar 9, 2026 | 44.20 | 43.45 | 41.68 | 43.28 | 43.23 | -2.35% | 49,384 |
| Mar 6, 2026 | 44.65 | 44.66 | 43.36 | 44.32 | 44.27 | 0.20% | 35,394 |
| Mar 5, 2026 | 46.35 | 45.44 | 43.77 | 44.23 | 44.18 | -3.45% | 34,017 |
| Mar 4, 2026 | 46.15 | 47.12 | 45.81 | 45.81 | 45.75 | -0.35% | 28,530 |
| Mar 3, 2026 | 50.30 | 48.00 | 44.63 | 45.97 | 45.91 | -7.47% | 101,028 |
| Mar 2, 2026 | 50.45 | 51.71 | 49.08 | 49.68 | 49.62 | -1.15% | 55,873 |
| Feb 27, 2026 | 50.15 | 50.86 | 50.12 | 50.26 | 50.20 | 1.25% | 53,925 |
| Feb 26, 2026 | 49.30 | 49.64 | 48.18 | 49.64 | 49.58 | 0.14% | 50,172 |
| Feb 25, 2026 | 49.45 | 49.95 | 49.07 | 49.57 | 49.51 | 0.69% | 25,066 |
| Feb 24, 2026 | 48.70 | 49.32 | 47.17 | 49.23 | 49.17 | 1.71% | 29,428 |
| Feb 23, 2026 | 45.75 | 48.40 | 46.77 | 48.40 | 48.34 | 7.01% | 82,660 |
| Feb 20, 2026 | 45.85 | 46.38 | 44.31 | 45.23 | 45.18 | -1.11% | 52,646 |
| Feb 19, 2026 | 47.35 | 46.80 | 45.56 | 45.74 | 45.68 | -3.75% | 74,580 |
| Feb 18, 2026 | 45.80 | 47.79 | 46.19 | 47.52 | 47.46 | 3.87% | 33,930 |
| Feb 17, 2026 | 46.90 | 45.97 | 44.32 | 45.75 | 45.69 | -2.45% | 33,705 |
| Feb 16, 2026 | 46.90 | 46.90 | 46.90 | 46.90 | 46.84 | 0.32% | - |
| Feb 13, 2026 | 44.10 | 47.00 | 44.82 | 46.75 | 46.69 | 3.11% | 44,813 |
| Feb 12, 2026 | 47.20 | 47.14 | 44.95 | 45.34 | 45.29 | -3.43% | 62,315 |
| Feb 11, 2026 | 46.50 | 48.00 | 46.29 | 46.95 | 46.89 | 2.15% | 44,304 |
| Feb 10, 2026 | 46.00 | 46.22 | 45.71 | 45.96 | 45.90 | 0.59% | 27,387 |
| Feb 9, 2026 | 43.80 | 45.78 | 44.18 | 45.69 | 45.63 | 3.68% | 22,701 |
| Feb 6, 2026 | 42.75 | 44.84 | 43.77 | 44.07 | 44.02 | 2.23% | 56,013 |
| Feb 5, 2026 | 45.15 | 44.63 | 42.50 | 43.11 | 43.06 | -1.75% | 60,583 |
| Feb 4, 2026 | 45.40 | 46.60 | 43.07 | 43.88 | 43.83 | -1.48% | 55,825 |
| Feb 3, 2026 | 43.15 | 45.67 | 44.38 | 44.54 | 44.49 | 4.58% | 99,173 |
| Feb 2, 2026 | 43.00 | 44.31 | 42.30 | 42.59 | 42.54 | -2.43% | 117,332 |
| Jan 30, 2026 | 49.30 | 46.36 | 43.42 | 43.65 | 43.60 | -10.24% | 159,877 |
| Jan 29, 2026 | 51.70 | 52.19 | 48.19 | 48.63 | 48.57 | -4.74% | 135,069 |
| Jan 28, 2026 | 51.40 | 52.12 | 51.05 | 51.05 | 50.99 | -1.37% | 65,745 |
| Jan 27, 2026 | 52.00 | 51.76 | 51.76 | 51.76 | 51.70 | -3.04% | 61,545 |
| Jan 26, 2026 | 51.05 | 53.42 | 52.13 | 53.39 | 53.32 | 4.68% | 89,293 |
| Jan 23, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 50.94 | 0.98% | - |
| Jan 22, 2026 | 48.85 | 50.51 | 49.41 | 50.51 | 50.44 | 0.28% | 69,321 |
| Jan 21, 2026 | 50.55 | 50.37 | 50.37 | 50.37 | 50.30 | 2.27% | 72,018 |
| Jan 20, 2026 | 48.25 | 49.25 | 49.25 | 49.25 | 49.19 | 3.06% | 100,167 |
| Jan 19, 2026 | 46.80 | 47.79 | 47.79 | 47.79 | 47.73 | 3.43% | 4,641 |
| Jan 16, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.14 | 0.13% | - |
| Jan 15, 2026 | 46.25 | 46.14 | 45.88 | 46.14 | 46.08 | -0.44% | 23,416 |
| Jan 14, 2026 | 46.25 | 46.74 | 46.35 | 46.35 | 46.29 | -0.76% | 32,230 |
| Jan 13, 2026 | 46.70 | 46.70 | 46.70 | 46.70 | 46.64 | 2.23% | - |
| Jan 12, 2026 | 43.40 | 45.68 | 45.42 | 45.68 | 45.62 | 4.53% | 82,858 |
| Jan 9, 2026 | 43.70 | 43.70 | 43.70 | 43.70 | 43.65 | 4.42% | - |
| Jan 8, 2026 | 41.85 | 41.85 | 41.85 | 41.85 | 41.80 | -0.27% | - |
| Jan 7, 2026 | 42.00 | 41.97 | 40.01 | 41.97 | 41.91 | 0.33% | 77,256 |
| Jan 6, 2026 | 40.15 | 41.83 | 41.83 | 41.83 | 41.77 | 3.22% | 31,596 |
| Jan 5, 2026 | 38.80 | 41.06 | 40.52 | 40.52 | 40.47 | 6.91% | 55,328 |
| Jan 2, 2026 | 38.70 | 37.90 | 37.90 | 37.90 | 37.85 | -3.19% | 82,973 |
| Dec 31, 2025 | 39.15 | 39.15 | 39.15 | 39.15 | 39.10 | -0.25% | - |
| Dec 30, 2025 | 38.60 | 39.25 | 39.25 | 39.25 | 39.20 | 2.40% | 23,226 |
| Dec 29, 2025 | 40.05 | 38.68 | 38.15 | 38.33 | 38.28 | -4.89% | 76,973 |
| Dec 24, 2025 | 40.30 | 40.30 | 40.30 | 40.30 | 40.25 | 0.05% | - |
| Dec 23, 2025 | 40.35 | 40.60 | 40.12 | 40.28 | 40.23 | -0.40% | 17,748 |
| Dec 22, 2025 | 39.45 | 40.44 | 40.44 | 40.44 | 40.39 | 1.74% | 38,156 |
| Dec 19, 2025 | 38.50 | 39.75 | 38.73 | 39.75 | 39.70 | 2.45% | 29,554 |
| Dec 18, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.75 | 1.97% | - |
| Dec 17, 2025 | 38.05 | 38.05 | 38.05 | 38.05 | 38.00 | -1.30% | - |
| Dec 16, 2025 | 38.75 | 38.55 | 38.55 | 38.55 | 38.50 | 0.26% | 33,174 |
| Dec 15, 2025 | 38.45 | 39.49 | 38.45 | 38.45 | 38.40 | 0.79% | 77,232 |
| Dec 12, 2025 | 38.15 | 38.15 | 38.15 | 38.15 | 38.10 | -1.42% | - |
| Dec 11, 2025 | 37.65 | 38.70 | 38.70 | 38.70 | 38.65 | 3.40% | 97,658 |
| Dec 10, 2025 | 37.30 | 37.43 | 37.43 | 37.43 | 37.38 | 1.60% | 9,569 |
| Dec 9, 2025 | 36.95 | 36.84 | 36.84 | 36.84 | 36.80 | -1.03% | 33,064 |
| Dec 8, 2025 | 37.90 | 37.93 | 37.23 | 37.23 | 37.18 | -2.50% | 72,436 |
| Dec 5, 2025 | 38.25 | 38.18 | 38.18 | 38.18 | 38.13 | 0.34% | 92,347 |
| Dec 4, 2025 | 38.05 | 38.05 | 38.05 | 38.05 | 38.00 | -0.26% | - |
| Dec 3, 2025 | 38.15 | 38.15 | 38.15 | 38.15 | 38.10 | -1.17% | - |