Kinross Gold Corporation (TSX:K)
Canada
· Delayed Price · Currency is CAD 44.24
-0.52 (-1.16%)
At close: Mar 6, 2026
Kinross Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 43.47 | 44.67 | 43.26 | 44.24 | 44.24 | -1.16% | 3,623,428 |
| Mar 5, 2026 | 45.45 | 45.45 | 43.75 | 44.76 | 44.76 | -3.49% | 2,946,921 |
| Mar 4, 2026 | 46.95 | 47.12 | 45.75 | 46.38 | 46.38 | 0.45% | 3,829,217 |
| Mar 3, 2026 | 47.96 | 47.96 | 44.57 | 46.17 | 46.17 | -8.19% | 4,752,955 |
| Mar 2, 2026 | 51.50 | 51.69 | 49.05 | 50.29 | 50.29 | -0.26% | 4,347,913 |
| Feb 27, 2026 | 50.66 | 50.90 | 50.02 | 50.42 | 50.42 | 0.22% | 9,817,892 |
| Feb 26, 2026 | 48.62 | 50.31 | 48.08 | 50.31 | 50.31 | 2.05% | 3,346,811 |
| Feb 25, 2026 | 49.90 | 49.95 | 49.04 | 49.30 | 49.30 | -0.32% | 3,021,026 |
| Feb 24, 2026 | 47.48 | 49.82 | 47.03 | 49.46 | 49.46 | 1.60% | 4,662,940 |
| Feb 23, 2026 | 46.77 | 48.70 | 46.51 | 48.68 | 48.68 | 6.40% | 5,762,229 |
| Feb 20, 2026 | 46.04 | 46.53 | 44.29 | 45.75 | 45.75 | -0.15% | 5,137,167 |
| Feb 19, 2026 | 46.80 | 46.97 | 45.52 | 45.82 | 45.82 | -3.25% | 3,602,653 |
| Feb 18, 2026 | 46.50 | 47.85 | 46.02 | 47.36 | 47.36 | 3.50% | 4,088,496 |
| Feb 17, 2026 | 45.35 | 46.06 | 44.29 | 45.76 | 45.76 | -2.37% | 3,399,305 |
| Feb 13, 2026 | 45.00 | 47.02 | 44.62 | 46.87 | 46.87 | 6.33% | 3,887,276 |
| Feb 12, 2026 | 46.98 | 47.24 | 44.05 | 44.08 | 44.08 | -6.87% | 3,070,532 |
| Feb 11, 2026 | 47.75 | 48.15 | 46.10 | 47.33 | 47.33 | 1.78% | 4,808,134 |
| Feb 10, 2026 | 45.95 | 46.58 | 45.61 | 46.50 | 46.50 | 1.04% | 2,705,552 |
| Feb 9, 2026 | 44.35 | 46.24 | 44.30 | 46.02 | 46.02 | 5.04% | 4,387,042 |
| Feb 6, 2026 | 43.98 | 44.87 | 43.71 | 43.81 | 43.81 | 2.48% | 5,862,889 |
| Feb 5, 2026 | 43.57 | 44.80 | 42.47 | 42.75 | 42.75 | -5.21% | 4,738,613 |
| Feb 4, 2026 | 46.60 | 46.62 | 43.06 | 45.10 | 45.10 | -0.62% | 6,263,486 |
| Feb 3, 2026 | 45.67 | 45.85 | 43.99 | 45.38 | 45.38 | 5.14% | 5,817,254 |
| Feb 2, 2026 | 42.28 | 44.47 | 42.19 | 43.16 | 43.16 | 0.65% | 5,968,556 |
| Jan 30, 2026 | 45.95 | 46.50 | 42.51 | 42.88 | 42.88 | -13.06% | 12,038,376 |
| Jan 29, 2026 | 52.15 | 52.31 | 48.16 | 49.32 | 49.32 | -4.34% | 10,310,953 |
| Jan 28, 2026 | 51.75 | 52.16 | 50.48 | 51.56 | 51.56 | 0.29% | 6,528,302 |
| Jan 27, 2026 | 52.01 | 52.59 | 50.07 | 51.41 | 51.41 | -0.98% | 4,911,924 |
| Jan 26, 2026 | 52.13 | 53.57 | 51.75 | 51.92 | 51.92 | 1.96% | 6,508,852 |
| Jan 23, 2026 | 50.81 | 51.49 | 50.13 | 50.92 | 50.92 | 0.89% | 4,397,679 |
| Jan 22, 2026 | 48.88 | 51.27 | 48.64 | 50.47 | 50.47 | 3.34% | 4,429,825 |
| Jan 21, 2026 | 51.78 | 51.96 | 48.64 | 48.84 | 48.84 | -3.42% | 6,015,246 |
| Jan 20, 2026 | 48.65 | 50.60 | 48.14 | 50.57 | 50.57 | 4.72% | 7,284,975 |
| Jan 19, 2026 | 47.80 | 48.40 | 47.33 | 48.29 | 48.29 | 3.14% | 1,958,155 |
| Jan 16, 2026 | 46.19 | 46.90 | 45.24 | 46.82 | 46.82 | 1.36% | 4,665,463 |
| Jan 15, 2026 | 46.00 | 46.67 | 45.41 | 46.19 | 46.19 | -0.06% | 2,801,174 |
| Jan 14, 2026 | 47.22 | 47.25 | 45.72 | 46.22 | 46.22 | -0.17% | 3,465,947 |
| Jan 13, 2026 | 46.29 | 47.07 | 46.00 | 46.30 | 46.30 | 1.25% | 4,192,736 |
| Jan 12, 2026 | 44.72 | 45.92 | 44.59 | 45.73 | 45.73 | 5.25% | 4,628,236 |
| Jan 9, 2026 | 43.29 | 43.97 | 42.93 | 43.45 | 43.45 | 1.42% | 3,867,923 |
| Jan 8, 2026 | 41.44 | 42.88 | 41.26 | 42.84 | 42.84 | 1.18% | 4,271,277 |
| Jan 7, 2026 | 40.82 | 42.39 | 39.92 | 42.34 | 42.34 | 0.81% | 5,971,042 |
| Jan 6, 2026 | 40.50 | 42.01 | 40.44 | 42.00 | 42.00 | 4.71% | 3,900,590 |
| Jan 5, 2026 | 39.47 | 41.42 | 39.37 | 40.11 | 40.11 | 3.27% | 4,020,377 |
| Jan 2, 2026 | 39.24 | 39.30 | 37.42 | 38.84 | 38.84 | 0.47% | 2,696,782 |
| Dec 31, 2025 | 38.87 | 39.33 | 38.45 | 38.66 | 38.66 | -1.33% | 2,239,977 |
| Dec 30, 2025 | 39.50 | 39.64 | 38.92 | 39.18 | 39.18 | 1.45% | 3,256,069 |
| Dec 29, 2025 | 38.68 | 39.27 | 37.71 | 38.62 | 38.62 | -3.57% | 5,565,506 |
| Dec 24, 2025 | 40.12 | 40.29 | 39.45 | 40.05 | 40.05 | -0.77% | 1,997,290 |
| Dec 23, 2025 | 40.60 | 40.84 | 39.84 | 40.36 | 40.36 | -0.07% | 4,673,359 |
| Dec 22, 2025 | 40.56 | 40.96 | 39.71 | 40.39 | 40.39 | 2.46% | 4,702,025 |
| Dec 19, 2025 | 38.73 | 39.79 | 38.60 | 39.42 | 39.42 | 2.12% | 9,693,679 |
| Dec 18, 2025 | 38.25 | 38.96 | 37.95 | 38.60 | 38.60 | 0.13% | 3,657,939 |
| Dec 17, 2025 | 38.98 | 38.98 | 37.83 | 38.55 | 38.55 | 0.68% | 3,627,085 |
| Dec 16, 2025 | 38.73 | 39.11 | 37.76 | 38.29 | 38.29 | -1.37% | 3,082,196 |
| Dec 15, 2025 | 39.14 | 39.49 | 38.42 | 38.82 | 38.82 | 0.94% | 2,899,599 |
| Dec 12, 2025 | 40.22 | 40.25 | 37.80 | 38.46 | 38.46 | -2.21% | 4,570,542 |
| Dec 11, 2025 | 37.63 | 39.89 | 37.45 | 39.33 | 39.33 | 4.49% | 3,614,622 |
| Dec 10, 2025 | 37.26 | 37.75 | 36.65 | 37.64 | 37.64 | 0.86% | 3,557,382 |
| Dec 9, 2025 | 36.90 | 37.45 | 36.43 | 37.32 | 37.32 | 1.77% | 3,775,967 |
| Dec 8, 2025 | 37.67 | 37.99 | 36.65 | 36.67 | 36.67 | -2.81% | 3,501,387 |
| Dec 5, 2025 | 38.32 | 38.93 | 37.43 | 37.73 | 37.73 | -1.18% | 2,792,512 |
| Dec 4, 2025 | 37.65 | 38.26 | 37.27 | 38.18 | 38.18 | 0.82% | 3,252,394 |
| Dec 3, 2025 | 38.53 | 38.97 | 37.75 | 37.87 | 37.87 | -1.48% | 3,844,061 |
| Dec 2, 2025 | 39.35 | 39.71 | 37.58 | 38.44 | 38.44 | -3.13% | 3,273,962 |
| Dec 1, 2025 | 39.81 | 40.26 | 39.05 | 39.68 | 39.68 | 0.76% | 3,791,665 |
| Nov 28, 2025 | 39.03 | 39.57 | 38.63 | 39.38 | 39.38 | 2.69% | 4,047,035 |
| Nov 27, 2025 | 38.25 | 38.44 | 38.07 | 38.35 | 38.35 | -0.49% | 751,742 |
| Nov 26, 2025 | 37.25 | 38.70 | 37.25 | 38.54 | 38.54 | 4.70% | 3,073,619 |
| Nov 25, 2025 | 36.38 | 37.33 | 36.38 | 36.81 | 36.76 | 0.35% | 5,037,722 |
| Nov 24, 2025 | 34.74 | 36.74 | 34.40 | 36.68 | 36.63 | 6.75% | 8,701,144 |
| Nov 21, 2025 | 33.88 | 34.73 | 33.63 | 34.36 | 34.31 | 0.61% | 3,375,735 |
| Nov 20, 2025 | 36.24 | 36.61 | 34.11 | 34.15 | 34.10 | -5.01% | 5,042,205 |
| Nov 19, 2025 | 36.30 | 36.85 | 35.55 | 35.95 | 35.90 | 1.35% | 4,331,912 |
| Nov 18, 2025 | 35.34 | 36.02 | 34.95 | 35.47 | 35.42 | 1.20% | 4,120,736 |
| Nov 17, 2025 | 35.36 | 35.98 | 34.90 | 35.05 | 35.00 | -1.82% | 4,659,385 |
| Nov 14, 2025 | 33.95 | 36.30 | 33.90 | 35.70 | 35.65 | -0.28% | 6,023,744 |
| Nov 13, 2025 | 36.42 | 36.64 | 35.59 | 35.80 | 35.75 | -1.92% | 3,649,760 |
| Nov 12, 2025 | 35.79 | 37.10 | 35.60 | 36.50 | 36.45 | 2.85% | 4,023,626 |
| Nov 11, 2025 | 35.94 | 35.96 | 34.83 | 35.49 | 35.44 | -0.48% | 2,772,006 |
| Nov 10, 2025 | 35.37 | 35.83 | 34.91 | 35.66 | 35.61 | 4.48% | 3,996,456 |
| Nov 7, 2025 | 33.63 | 34.14 | 33.15 | 34.13 | 34.08 | 1.70% | 3,486,924 |
| Nov 6, 2025 | 34.50 | 34.75 | 33.45 | 33.56 | 33.52 | -1.24% | 3,116,038 |
| Nov 5, 2025 | 32.82 | 34.24 | 32.82 | 33.98 | 33.93 | 7.33% | 5,431,487 |
| Nov 4, 2025 | 32.01 | 32.42 | 31.51 | 31.66 | 31.62 | -3.77% | 3,680,547 |
| Nov 3, 2025 | 32.63 | 33.01 | 32.40 | 32.90 | 32.86 | 0.86% | 3,348,097 |
| Oct 31, 2025 | 33.41 | 33.50 | 32.27 | 32.62 | 32.58 | -2.25% | 3,475,512 |
| Oct 30, 2025 | 32.32 | 33.44 | 32.17 | 33.37 | 33.33 | 3.50% | 3,458,950 |
| Oct 29, 2025 | 33.01 | 33.02 | 31.86 | 32.24 | 32.20 | 0.16% | 3,894,880 |
| Oct 28, 2025 | 31.16 | 32.32 | 31.10 | 32.19 | 32.15 | 1.00% | 2,901,122 |
| Oct 27, 2025 | 32.33 | 32.84 | 31.06 | 31.87 | 31.83 | -4.92% | 3,982,036 |
| Oct 24, 2025 | 32.89 | 34.03 | 32.75 | 33.52 | 33.48 | 0.36% | 3,327,543 |
| Oct 23, 2025 | 33.48 | 33.68 | 32.99 | 33.40 | 33.36 | 1.40% | 3,458,312 |
| Oct 22, 2025 | 31.00 | 33.07 | 30.93 | 32.94 | 32.90 | 1.98% | 3,858,790 |
| Oct 21, 2025 | 33.58 | 33.76 | 31.73 | 32.30 | 32.26 | -11.17% | 7,547,388 |
| Oct 20, 2025 | 36.33 | 36.53 | 35.59 | 36.36 | 36.31 | 3.53% | 4,140,118 |
| Oct 17, 2025 | 37.83 | 37.92 | 34.77 | 35.12 | 35.07 | -9.30% | 7,723,972 |
| Oct 16, 2025 | 38.50 | 39.09 | 38.02 | 38.72 | 38.67 | 2.49% | 4,995,889 |
| Oct 15, 2025 | 36.21 | 38.51 | 36.11 | 37.78 | 37.73 | 5.68% | 6,278,080 |
| Oct 14, 2025 | 34.89 | 36.14 | 34.89 | 35.75 | 35.70 | 5.27% | 6,089,744 |