Kinross Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	24.45	24.65	24.41	24.41	24.41	0.91%	2,913
Nov 28, 2025	24.21	24.35	23.99	24.19	24.19	3.11%	3,139
Nov 27, 2025	23.45	23.46	23.45	23.46	23.46	-1.10%	1,060
Nov 26, 2025	22.62	23.72	22.62	23.72	23.72	4.36%	1,100
Nov 25, 2025	22.57	22.80	22.31	22.73	22.70	7.73%	4,600
Nov 24, 2025	20.96	21.10	20.96	21.10	21.07	2.68%	390
Nov 21, 2025	20.55	20.55	20.55	20.55	20.52	-5.56%	20
Nov 20, 2025	22.12	22.39	21.76	21.76	21.73	-1.54%	100
Nov 19, 2025	21.93	22.24	21.93	22.10	22.07	0.68%	1,734
Nov 18, 2025	21.18	21.95	21.18	21.95	21.92	0.64%	735
Nov 17, 2025	21.72	21.98	21.72	21.81	21.78	-1.27%	2,310
Nov 14, 2025	21.86	22.09	21.57	22.09	22.06	-1.16%	550
Nov 13, 2025	22.62	22.89	22.35	22.35	22.32	-1.32%	480
Nov 12, 2025	21.77	22.68	21.77	22.65	22.62	2.21%	2,216
Nov 11, 2025	22.09	22.25	22.05	22.16	22.13	0.59%	740
Nov 10, 2025	21.47	22.03	21.47	22.03	22.00	6.22%	5,428
Nov 7, 2025	20.74	20.74	20.74	20.74	20.71	-1.47%	-
Nov 6, 2025	20.92	21.16	20.92	21.05	21.02	0.91%	539
Nov 5, 2025	19.86	20.95	19.86	20.86	20.83	4.80%	1,161
Nov 4, 2025	19.91	19.91	19.91	19.91	19.88	-1.75%	-
Nov 3, 2025	20.22	20.28	20.22	20.26	20.23	-1.79%	1,800
Oct 31, 2025	20.52	20.63	20.51	20.63	20.60	0.83%	295
Oct 30, 2025	19.92	20.46	19.86	20.46	20.43	1.94%	1,010
Oct 29, 2025	19.96	20.46	19.96	20.07	20.04	2.03%	2,735
Oct 28, 2025	19.07	19.73	18.67	19.67	19.64	0.77%	5,380
Oct 27, 2025	20.51	20.51	19.05	19.52	19.49	-4.78%	4,606
Oct 24, 2025	20.62	20.75	19.93	20.50	20.47	-0.29%	1,190
Oct 23, 2025	20.21	20.70	20.21	20.56	20.53	3.39%	604
Oct 22, 2025	19.87	20.30	18.73	19.89	19.86	0.33%	4,527
Oct 21, 2025	22.01	22.01	19.50	19.82	19.79	-10.64%	18,172
Oct 20, 2025	21.70	22.18	21.60	22.18	22.15	2.78%	2,397
Oct 17, 2025	24.07	24.07	21.43	21.58	21.55	-8.17%	13,207
Oct 16, 2025	23.25	23.77	23.25	23.50	23.47	2.26%	3,976
Oct 15, 2025	22.27	22.98	22.13	22.98	22.95	5.17%	4,528
Oct 14, 2025	21.86	22.03	21.60	21.85	21.82	-0.68%	5,683
Oct 13, 2025	21.45	22.00	21.42	22.00	21.97	5.57%	4,942
Oct 10, 2025	21.00	21.08	20.76	20.84	20.81	-4.58%	8,938
Oct 9, 2025	21.82	21.84	21.72	21.84	21.81	0.55%	751
Oct 8, 2025	21.96	22.18	21.72	21.72	21.69	0.70%	2,670
Oct 7, 2025	21.72	21.95	21.57	21.57	21.54	-0.32%	4,068
Oct 6, 2025	21.53	21.95	21.53	21.64	21.61	2.37%	3,611
Oct 3, 2025	21.14	21.14	21.14	21.14	21.11	1.10%	-
Oct 2, 2025	21.69	22.02	20.91	20.91	20.88	-3.86%	4,230
Oct 1, 2025	21.04	21.75	21.03	21.75	21.72	3.97%	3,720
Sep 30, 2025	21.01	21.01	20.28	20.92	20.89	-0.57%	2,738
Sep 29, 2025	20.80	21.04	20.80	21.04	21.01	2.48%	5,476
Sep 26, 2025	20.12	20.53	20.12	20.53	20.50	1.38%	6,905
Sep 25, 2025	19.92	20.25	19.87	20.25	20.22	1.25%	3,600
Sep 24, 2025	20.94	21.00	20.00	20.00	19.97	-3.43%	2,655
Sep 23, 2025	20.47	21.00	20.47	20.71	20.68	0.88%	3,522