Kinross Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	32.90	33.00	30.70	31.05	31.05	-1.18%	38,250
Feb 27, 2026	31.03	31.58	30.80	31.42	31.42	2.65%	4,161
Feb 26, 2026	30.50	30.78	29.81	30.61	30.61	-0.62%	6,758
Feb 25, 2026	30.90	31.12	30.37	30.80	30.80	1.42%	17,768
Feb 24, 2026	29.90	30.55	29.11	30.37	30.37	2.19%	10,894
Feb 23, 2026	28.90	29.90	28.65	29.72	29.72	5.28%	11,268
Feb 20, 2026	28.50	28.99	27.50	28.23	28.23	-1.36%	27,431
Feb 19, 2026	30.00	30.00	28.44	28.62	28.62	-3.08%	8,229
Feb 18, 2026	28.70	29.53	28.49	29.53	29.53	5.01%	9,706
Feb 17, 2026	28.00	28.35	27.40	28.12	28.12	-1.16%	12,193
Feb 16, 2026	28.86	28.92	28.45	28.45	28.45	-1.52%	2,603
Feb 13, 2026	27.95	28.98	27.50	28.89	28.89	3.22%	8,446
Feb 12, 2026	29.26	29.27	27.94	27.99	27.99	-2.68%	3,891
Feb 11, 2026	28.95	29.87	28.63	28.76	28.76	1.02%	20,433
Feb 10, 2026	28.26	28.70	28.18	28.47	28.47	0.64%	5,423
Feb 9, 2026	27.40	28.37	27.27	28.29	28.29	3.51%	7,919
Feb 6, 2026	26.35	27.72	26.35	27.33	27.33	2.47%	5,755
Feb 5, 2026	27.61	27.66	26.36	26.67	26.67	-3.16%	30,869
Feb 4, 2026	28.80	28.99	27.42	27.54	27.54	-2.13%	23,822
Feb 3, 2026	28.41	28.72	27.64	28.14	28.14	5.83%	18,847
Feb 2, 2026	24.60	27.52	24.03	26.59	26.59	-4.87%	82,351
Jan 30, 2026	28.80	29.50	26.89	27.95	27.95	-7.85%	69,427
Jan 29, 2026	32.68	32.68	29.89	30.33	30.33	-4.35%	10,094
Jan 28, 2026	32.30	32.41	31.60	31.71	31.71	1.70%	14,180
Jan 27, 2026	32.25	32.46	30.83	31.18	31.18	-4.27%	7,159
Jan 26, 2026	32.45	32.89	32.14	32.57	32.57	2.65%	32,728
Jan 23, 2026	31.57	31.79	30.96	31.73	31.73	1.37%	11,621
Jan 22, 2026	30.63	31.32	30.02	31.30	31.30	0.48%	11,009
Jan 21, 2026	32.36	32.53	30.83	31.15	31.15	2.00%	17,492
Jan 20, 2026	30.00	30.59	29.60	30.54	30.54	2.21%	6,808
Jan 19, 2026	29.48	29.88	29.45	29.88	29.88	3.93%	4,156
Jan 16, 2026	28.80	29.00	28.18	28.75	28.75	-0.21%	1,783
Jan 15, 2026	28.41	28.86	28.25	28.81	28.81	0.45%	10,389
Jan 14, 2026	29.02	29.43	28.40	28.68	28.68	-0.42%	13,991
Jan 13, 2026	28.37	29.05	28.24	28.80	28.80	2.35%	17,932
Jan 12, 2026	27.60	28.21	27.37	28.14	28.14	4.07%	19,822
Jan 9, 2026	26.30	27.15	26.30	27.04	27.04	4.00%	10,294
Jan 8, 2026	25.78	26.07	25.56	26.00	26.00	1.96%	4,721
Jan 7, 2026	25.85	25.85	24.78	25.50	25.50	-0.86%	5,634
Jan 6, 2026	24.95	25.72	24.83	25.72	25.72	2.43%	4,596
Jan 5, 2026	24.55	25.69	24.47	25.11	25.11	7.72%	14,717
Jan 2, 2026	24.61	24.75	23.31	23.31	23.31	-5.24%	4,281
Dec 30, 2025	24.34	24.63	24.05	24.60	24.60	2.16%	2,971
Dec 29, 2025	24.95	24.95	23.45	24.08	24.08	-2.82%	8,518
Dec 23, 2025	25.25	25.32	24.73	24.78	24.78	-0.92%	14,852
Dec 22, 2025	24.95	25.25	24.62	25.01	25.01	2.37%	11,133
Dec 19, 2025	23.84	24.53	23.77	24.43	24.43	1.50%	6,063
Dec 18, 2025	23.65	24.07	23.56	24.07	24.07	2.95%	7,637
Dec 17, 2025	24.12	24.12	23.38	23.38	23.38	-1.10%	8,737
Dec 16, 2025	23.95	24.07	23.61	23.64	23.64	-1.17%	9,071