Kinross Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	42.71	42.99	41.25	41.69	-	-4.85%	1,876,840
Apr 27, 2026	44.26	44.33	43.25	43.81	43.81	-2.19%	1,865,479
Apr 24, 2026	44.18	45.00	43.77	44.79	44.79	1.93%	1,713,823
Apr 23, 2026	44.00	44.67	42.85	43.94	43.94	-1.48%	4,014,571
Apr 22, 2026	44.72	44.89	44.21	44.60	44.60	1.78%	2,542,710
Apr 21, 2026	46.70	47.10	43.72	43.82	43.82	-7.51%	2,731,001
Apr 20, 2026	47.26	47.58	46.43	47.38	47.38	-1.04%	2,027,047
Apr 17, 2026	47.00	48.61	46.69	47.88	47.88	3.03%	2,959,598
Apr 16, 2026	46.35	46.57	45.72	46.47	46.47	1.29%	2,345,942
Apr 15, 2026	46.70	47.35	45.51	45.88	45.88	-1.97%	2,297,784
Apr 14, 2026	46.68	47.12	46.25	46.80	46.80	0.99%	2,633,882
Apr 13, 2026	46.11	46.62	45.59	46.34	46.34	-0.83%	2,344,698
Apr 10, 2026	45.97	46.75	45.88	46.73	46.73	2.93%	2,363,618
Apr 9, 2026	45.76	46.58	44.92	45.40	45.40	-0.72%	2,532,564
Apr 8, 2026	46.82	47.06	45.13	45.73	45.73	4.05%	3,250,259
Apr 7, 2026	43.69	44.11	42.57	43.95	43.95	0.62%	2,848,489
Apr 6, 2026	43.56	44.23	43.40	43.68	43.68	-0.43%	1,871,126
Apr 2, 2026	42.01	44.36	41.85	43.87	43.87	-1.37%	3,118,377
Apr 1, 2026	44.02	45.05	43.19	44.48	44.48	4.58%	3,384,434
Mar 31, 2026	40.81	42.60	40.68	42.53	42.53	6.78%	5,042,270
Mar 30, 2026	40.83	41.17	39.29	39.83	39.83	0.05%	2,858,918
Mar 27, 2026	38.28	40.18	38.21	39.81	39.81	2.97%	2,903,867
Mar 26, 2026	38.78	40.44	38.59	38.66	38.66	-3.69%	3,156,371
Mar 25, 2026	40.62	40.64	39.73	40.14	40.14	4.29%	2,918,502
Mar 24, 2026	37.46	38.77	37.20	38.49	38.49	0.92%	2,963,284
Mar 23, 2026	36.25	38.56	36.25	38.14	38.14	5.01%	3,892,324
Mar 20, 2026	37.66	37.72	35.77	36.32	36.32	-3.40%	8,979,360
Mar 19, 2026	36.00	37.71	35.86	37.60	37.60	-5.27%	4,952,144
Mar 18, 2026	40.84	41.15	39.40	39.69	39.69	-6.61%	3,012,807
Mar 17, 2026	42.91	43.72	42.01	42.50	42.50	0.02%	2,849,641
Mar 16, 2026	41.40	43.14	41.32	42.49	42.49	1.24%	2,799,283
Mar 13, 2026	43.97	44.25	41.70	41.97	41.97	-5.32%	3,363,745
Mar 12, 2026	44.79	45.12	43.48	44.33	44.33	0.16%	3,412,720
Mar 11, 2026	43.80	44.49	42.64	44.26	44.26	-0.67%	3,775,214
Mar 10, 2026	45.00	45.23	44.25	44.56	44.51	0.86%	2,825,338
Mar 9, 2026	42.53	44.21	41.63	44.18	44.13	-0.14%	4,119,921
Mar 6, 2026	43.47	44.67	43.26	44.24	44.19	-1.16%	3,623,428
Mar 5, 2026	45.45	45.45	43.75	44.76	44.71	-3.49%	2,946,921
Mar 4, 2026	46.95	47.12	45.75	46.38	46.32	0.45%	3,916,003
Mar 3, 2026	47.96	47.96	44.57	46.17	46.11	-8.19%	4,770,355
Mar 2, 2026	51.50	51.69	49.05	50.29	50.23	-0.26%	4,428,113
Feb 27, 2026	50.66	50.90	50.02	50.42	50.36	0.22%	9,824,192
Feb 26, 2026	48.62	50.31	48.08	50.31	50.25	2.05%	3,346,811
Feb 25, 2026	49.90	49.95	49.04	49.30	49.24	-0.32%	3,020,626
Feb 24, 2026	47.48	49.82	47.03	49.46	49.40	1.60%	4,676,440
Feb 23, 2026	46.77	48.70	46.51	48.68	48.62	6.40%	5,762,229
Feb 20, 2026	46.04	46.53	44.29	45.75	45.69	-0.15%	5,406,318
Feb 19, 2026	46.80	46.97	45.52	45.82	45.76	-3.25%	3,602,653
Feb 18, 2026	46.50	47.85	46.02	47.36	47.30	3.50%	4,088,496
Feb 17, 2026	45.35	46.06	44.29	45.76	45.70	-2.37%	3,407,362
Feb 13, 2026	45.00	47.02	44.62	46.87	46.81	6.33%	3,894,876
Feb 12, 2026	46.98	47.24	44.05	44.08	44.03	-6.87%	3,079,732
Feb 11, 2026	47.75	48.15	46.10	47.33	47.27	1.78%	4,808,134
Feb 10, 2026	45.95	46.58	45.61	46.50	46.44	1.04%	2,705,552
Feb 9, 2026	44.35	46.24	44.30	46.02	45.96	5.04%	4,387,042
Feb 6, 2026	43.98	44.87	43.71	43.81	43.76	2.48%	5,862,889
Feb 5, 2026	43.57	44.80	42.47	42.75	42.70	-5.21%	4,738,613
Feb 4, 2026	46.60	46.62	43.06	45.10	45.05	-0.62%	6,263,486
Feb 3, 2026	45.67	45.85	43.99	45.38	45.32	5.14%	5,817,254
Feb 2, 2026	42.28	44.47	42.19	43.16	43.11	0.65%	5,968,556
Jan 30, 2026	45.95	46.50	42.51	42.88	42.83	-13.06%	12,038,376
Jan 29, 2026	52.15	52.31	48.16	49.32	49.26	-4.34%	10,310,953
Jan 28, 2026	51.75	52.16	50.48	51.56	51.50	0.29%	6,528,302
Jan 27, 2026	52.01	52.59	50.07	51.41	51.35	-0.98%	4,911,924
Jan 26, 2026	52.13	53.57	51.75	51.92	51.86	1.96%	6,508,852
Jan 23, 2026	50.81	51.49	50.13	50.92	50.86	0.89%	4,397,679
Jan 22, 2026	48.88	51.27	48.64	50.47	50.41	3.34%	4,429,825
Jan 21, 2026	51.78	51.96	48.64	48.84	48.78	-3.42%	6,015,246
Jan 20, 2026	48.65	50.60	48.14	50.57	50.51	4.72%	7,284,975
Jan 19, 2026	47.80	48.40	47.33	48.29	48.23	3.14%	1,958,155
Jan 16, 2026	46.19	46.90	45.24	46.82	46.76	1.36%	4,665,463
Jan 15, 2026	46.00	46.67	45.41	46.19	46.13	-0.06%	2,801,174
Jan 14, 2026	47.22	47.25	45.72	46.22	46.16	-0.17%	3,465,947
Jan 13, 2026	46.29	47.07	46.00	46.30	46.24	1.25%	4,192,736
Jan 12, 2026	44.72	45.92	44.59	45.73	45.67	5.25%	4,628,236
Jan 9, 2026	43.29	43.97	42.93	43.45	43.40	1.42%	3,867,923
Jan 8, 2026	41.44	42.88	41.26	42.84	42.79	1.18%	4,271,277
Jan 7, 2026	40.82	42.39	39.92	42.34	42.29	0.81%	5,971,042
Jan 6, 2026	40.50	42.01	40.44	42.00	41.95	4.71%	3,900,590
Jan 5, 2026	39.47	41.42	39.37	40.11	40.06	3.27%	4,020,377
Jan 2, 2026	39.24	39.30	37.42	38.84	38.79	0.47%	2,696,782
Dec 31, 2025	38.87	39.33	38.45	38.66	38.61	-1.33%	2,239,977
Dec 30, 2025	39.50	39.64	38.92	39.18	39.13	1.45%	3,256,069
Dec 29, 2025	38.68	39.27	37.71	38.62	38.57	-3.57%	5,565,506
Dec 24, 2025	40.12	40.29	39.45	40.05	40.00	-0.77%	1,997,290
Dec 23, 2025	40.60	40.84	39.84	40.36	40.31	-0.07%	4,673,359
Dec 22, 2025	40.56	40.96	39.71	40.39	40.34	2.46%	4,702,025
Dec 19, 2025	38.73	39.79	38.60	39.42	39.37	2.12%	9,693,679
Dec 18, 2025	38.25	38.96	37.95	38.60	38.55	0.13%	3,657,939
Dec 17, 2025	38.98	38.98	37.83	38.55	38.50	0.68%	3,627,085
Dec 16, 2025	38.73	39.11	37.76	38.29	38.24	-1.37%	3,082,196
Dec 15, 2025	39.14	39.49	38.42	38.82	38.77	0.94%	2,899,599
Dec 12, 2025	40.22	40.25	37.80	38.46	38.41	-2.21%	4,570,542
Dec 11, 2025	37.63	39.89	37.45	39.33	39.28	4.49%	3,614,622
Dec 10, 2025	37.26	37.75	36.65	37.64	37.59	0.86%	3,557,382
Dec 9, 2025	36.90	37.45	36.43	37.32	37.27	1.77%	3,775,967
Dec 8, 2025	37.67	37.99	36.65	36.67	36.63	-2.81%	3,501,387
Dec 5, 2025	38.32	38.93	37.43	37.73	37.68	-1.18%	2,792,512
Dec 4, 2025	37.65	38.26	37.27	38.18	38.13	0.82%	3,252,394
Dec 3, 2025	38.53	38.97	37.75	37.87	37.82	-1.48%	3,844,061