Kinross Gold Corporation (TSX:K)
Canada
· Delayed Price · Currency is CAD 37.73
-0.45 (-1.18%)
At close: Dec 5, 2025
Kinross Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 34.18 | 34.25 | 33.55 | 33.96 | 33.91 | -0.26% | 4,001,121 |
| Oct 9, 2025 | 35.44 | 35.44 | 33.63 | 34.05 | 34.00 | -3.54% | 5,245,536 |
| Oct 8, 2025 | 36.01 | 36.09 | 35.16 | 35.30 | 35.25 | 0.20% | 4,289,565 |
| Oct 7, 2025 | 35.55 | 35.69 | 34.82 | 35.23 | 35.18 | -0.31% | 3,420,203 |
| Oct 6, 2025 | 35.54 | 35.99 | 35.22 | 35.34 | 35.29 | 1.29% | 4,420,060 |
| Oct 3, 2025 | 34.83 | 35.19 | 34.62 | 34.89 | 34.84 | 0.29% | 3,284,114 |
| Oct 2, 2025 | 35.82 | 35.98 | 33.87 | 34.79 | 34.74 | -1.92% | 5,401,517 |
| Oct 1, 2025 | 34.80 | 35.65 | 34.78 | 35.47 | 35.42 | 2.69% | 5,533,885 |
| Sep 30, 2025 | 33.52 | 34.79 | 33.45 | 34.54 | 34.49 | 1.89% | 5,801,064 |
| Sep 29, 2025 | 34.35 | 34.65 | 33.86 | 33.90 | 33.85 | 0.95% | 4,290,115 |
| Sep 26, 2025 | 33.05 | 33.61 | 32.89 | 33.58 | 33.54 | 1.94% | 3,287,322 |
| Sep 25, 2025 | 32.54 | 33.21 | 32.29 | 32.94 | 32.90 | 1.76% | 4,216,228 |
| Sep 24, 2025 | 33.93 | 34.13 | 32.35 | 32.37 | 32.33 | -4.43% | 4,510,948 |
| Sep 23, 2025 | 33.82 | 34.43 | 33.60 | 33.87 | 33.83 | 1.10% | 5,495,253 |
| Sep 22, 2025 | 33.08 | 33.58 | 32.51 | 33.50 | 33.46 | 3.78% | 6,816,139 |
| Sep 19, 2025 | 32.07 | 32.56 | 30.96 | 32.28 | 32.24 | 5.18% | 19,310,459 |
| Sep 18, 2025 | 30.65 | 30.84 | 30.31 | 30.69 | 30.65 | -0.81% | 3,429,541 |
| Sep 17, 2025 | 30.84 | 31.38 | 30.64 | 30.94 | 30.90 | -1.06% | 4,002,734 |
| Sep 16, 2025 | 32.01 | 32.09 | 31.26 | 31.27 | 31.23 | -2.34% | 5,695,371 |
| Sep 15, 2025 | 32.17 | 32.34 | 31.83 | 32.02 | 31.98 | -0.62% | 4,726,369 |
| Sep 12, 2025 | 32.46 | 32.76 | 32.15 | 32.22 | 32.18 | 0.19% | 2,524,657 |
| Sep 11, 2025 | 31.70 | 32.22 | 31.52 | 32.16 | 32.12 | 1.13% | 3,131,226 |
| Sep 10, 2025 | 31.30 | 31.87 | 31.16 | 31.80 | 31.76 | 2.58% | 4,328,191 |
| Sep 9, 2025 | 31.38 | 31.57 | 30.76 | 31.00 | 30.96 | -0.48% | 3,839,759 |
| Sep 8, 2025 | 31.03 | 31.40 | 30.75 | 31.15 | 31.11 | 1.70% | 3,987,299 |
| Sep 5, 2025 | 30.17 | 30.74 | 29.85 | 30.63 | 30.59 | 2.99% | 4,701,392 |
| Sep 4, 2025 | 29.84 | 30.43 | 29.71 | 29.74 | 29.70 | -1.26% | 4,201,249 |
| Sep 3, 2025 | 29.86 | 30.29 | 29.75 | 30.12 | 30.08 | 1.86% | 5,110,589 |
| Sep 2, 2025 | 29.44 | 29.64 | 28.75 | 29.57 | 29.53 | 3.00% | 5,923,540 |
| Aug 29, 2025 | 27.79 | 28.80 | 27.79 | 28.71 | 28.67 | 3.16% | 6,934,426 |
| Aug 28, 2025 | 27.96 | 28.05 | 27.64 | 27.83 | 27.79 | -0.14% | 2,925,773 |
| Aug 27, 2025 | 27.78 | 27.98 | 27.53 | 27.87 | 27.83 | -0.39% | 3,258,535 |
| Aug 26, 2025 | 27.43 | 28.03 | 27.37 | 27.98 | 27.94 | 2.30% | 5,311,729 |
| Aug 25, 2025 | 27.23 | 27.45 | 27.14 | 27.35 | 27.31 | 0.92% | 2,468,996 |
| Aug 22, 2025 | 26.90 | 27.39 | 26.73 | 27.10 | 27.06 | -0.15% | 3,616,089 |
| Aug 21, 2025 | 26.52 | 27.18 | 26.45 | 27.14 | 27.10 | 2.45% | 2,586,804 |
| Aug 20, 2025 | 26.18 | 26.54 | 26.01 | 26.49 | 26.41 | 2.24% | 2,264,993 |
| Aug 19, 2025 | 26.69 | 26.80 | 25.85 | 25.91 | 25.83 | -3.25% | 2,390,795 |
| Aug 18, 2025 | 26.76 | 26.93 | 26.50 | 26.78 | 26.70 | 0.15% | 2,977,552 |
| Aug 15, 2025 | 26.23 | 26.81 | 25.85 | 26.74 | 26.66 | 2.30% | 4,893,472 |
| Aug 14, 2025 | 26.16 | 26.52 | 26.02 | 26.14 | 26.06 | -0.34% | 4,059,473 |
| Aug 13, 2025 | 26.73 | 26.81 | 26.11 | 26.23 | 26.15 | -1.58% | 3,548,772 |
| Aug 12, 2025 | 26.37 | 26.70 | 26.09 | 26.65 | 26.57 | 1.10% | 3,529,776 |
| Aug 11, 2025 | 25.59 | 26.49 | 25.42 | 26.36 | 26.28 | 0.92% | 3,279,876 |
| Aug 8, 2025 | 26.04 | 26.47 | 25.90 | 26.12 | 26.04 | 1.16% | 3,625,118 |
| Aug 7, 2025 | 26.00 | 26.19 | 25.72 | 25.82 | 25.75 | 0.35% | 4,490,405 |
| Aug 6, 2025 | 24.96 | 25.77 | 24.86 | 25.73 | 25.66 | 2.80% | 5,840,768 |
| Aug 5, 2025 | 23.40 | 25.08 | 23.40 | 25.03 | 24.96 | 11.99% | 7,320,857 |
| Aug 1, 2025 | 22.59 | 22.69 | 21.97 | 22.35 | 22.29 | 0.81% | 3,735,405 |
| Jul 31, 2025 | 22.08 | 22.73 | 21.87 | 22.17 | 22.11 | 3.79% | 5,025,566 |
| Jul 30, 2025 | 21.97 | 22.09 | 21.27 | 21.36 | 21.30 | -3.17% | 3,158,668 |
| Jul 29, 2025 | 21.63 | 22.08 | 21.53 | 22.06 | 22.00 | 2.37% | 2,189,887 |
| Jul 28, 2025 | 22.00 | 22.05 | 21.24 | 21.55 | 21.49 | -2.40% | 2,978,483 |
| Jul 25, 2025 | 21.49 | 22.13 | 21.49 | 22.08 | 22.02 | 2.17% | 3,404,534 |
| Jul 24, 2025 | 21.79 | 21.99 | 21.47 | 21.61 | 21.55 | -1.73% | 2,093,092 |
| Jul 23, 2025 | 22.22 | 22.46 | 21.95 | 21.99 | 21.93 | -1.61% | 2,845,011 |
| Jul 22, 2025 | 21.95 | 22.48 | 21.77 | 22.35 | 22.29 | 2.48% | 3,224,326 |
| Jul 21, 2025 | 21.39 | 22.16 | 21.33 | 21.81 | 21.75 | 3.81% | 4,228,670 |
| Jul 18, 2025 | 21.29 | 21.34 | 20.99 | 21.01 | 20.95 | -0.85% | 2,560,064 |
| Jul 17, 2025 | 21.05 | 21.31 | 20.77 | 21.19 | 21.13 | -0.42% | 2,462,797 |
| Jul 16, 2025 | 21.23 | 21.47 | 20.98 | 21.28 | 21.22 | 0.66% | 3,481,164 |