Kinross Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	44.25	44.79	43.56	44.52	44.52	0.91%	17,643
Mar 11, 2026	44.50	44.24	42.70	44.12	44.12	-1.45%	13,134
Mar 10, 2026	44.15	45.15	44.57	44.77	44.72	3.44%	69,575
Mar 9, 2026	44.20	43.45	41.68	43.28	43.23	-2.35%	49,384
Mar 6, 2026	44.65	44.66	43.36	44.32	44.27	0.20%	35,394
Mar 5, 2026	46.35	45.44	43.77	44.23	44.18	-3.45%	34,017
Mar 4, 2026	46.15	47.12	45.81	45.81	45.75	-0.35%	28,530
Mar 3, 2026	50.30	48.00	44.63	45.97	45.91	-7.47%	101,028
Mar 2, 2026	50.45	51.71	49.08	49.68	49.62	-1.15%	55,873
Feb 27, 2026	50.15	50.86	50.12	50.26	50.20	1.25%	53,925
Feb 26, 2026	49.30	49.64	48.18	49.64	49.58	0.14%	50,172
Feb 25, 2026	49.45	49.95	49.07	49.57	49.51	0.69%	25,066
Feb 24, 2026	48.70	49.32	47.17	49.23	49.17	1.71%	29,428
Feb 23, 2026	45.75	48.40	46.77	48.40	48.34	7.01%	82,660
Feb 20, 2026	45.85	46.38	44.31	45.23	45.18	-1.11%	52,646
Feb 19, 2026	47.35	46.80	45.56	45.74	45.68	-3.75%	74,580
Feb 18, 2026	45.80	47.79	46.19	47.52	47.46	3.87%	33,930
Feb 17, 2026	46.90	45.97	44.32	45.75	45.69	-2.45%	33,705
Feb 16, 2026	46.90	46.90	46.90	46.90	46.84	0.32%	-
Feb 13, 2026	44.10	47.00	44.82	46.75	46.69	3.11%	44,813
Feb 12, 2026	47.20	47.14	44.95	45.34	45.29	-3.43%	62,315
Feb 11, 2026	46.50	48.00	46.29	46.95	46.89	2.15%	44,304
Feb 10, 2026	46.00	46.22	45.71	45.96	45.90	0.59%	27,387
Feb 9, 2026	43.80	45.78	44.18	45.69	45.63	3.68%	22,701
Feb 6, 2026	42.75	44.84	43.77	44.07	44.02	2.23%	56,013
Feb 5, 2026	45.15	44.63	42.50	43.11	43.06	-1.75%	60,583
Feb 4, 2026	45.40	46.60	43.07	43.88	43.83	-1.48%	55,825
Feb 3, 2026	43.15	45.67	44.38	44.54	44.49	4.58%	99,173
Feb 2, 2026	43.00	44.31	42.30	42.59	42.54	-2.43%	117,332
Jan 30, 2026	49.30	46.36	43.42	43.65	43.60	-10.24%	159,877
Jan 29, 2026	51.70	52.19	48.19	48.63	48.57	-4.74%	135,069
Jan 28, 2026	51.40	52.12	51.05	51.05	50.99	-1.37%	65,745
Jan 27, 2026	52.00	51.76	51.76	51.76	51.70	-3.04%	61,545
Jan 26, 2026	51.05	53.42	52.13	53.39	53.32	4.68%	89,293
Jan 23, 2026	51.00	51.00	51.00	51.00	50.94	0.98%	-
Jan 22, 2026	48.85	50.51	49.41	50.51	50.44	0.28%	69,321
Jan 21, 2026	50.55	50.37	50.37	50.37	50.30	2.27%	72,018
Jan 20, 2026	48.25	49.25	49.25	49.25	49.19	3.06%	100,167
Jan 19, 2026	46.80	47.79	47.79	47.79	47.73	3.43%	4,641
Jan 16, 2026	46.20	46.20	46.20	46.20	46.14	0.13%	-
Jan 15, 2026	46.25	46.14	45.88	46.14	46.08	-0.44%	23,416
Jan 14, 2026	46.25	46.74	46.35	46.35	46.29	-0.76%	32,230
Jan 13, 2026	46.70	46.70	46.70	46.70	46.64	2.23%	-
Jan 12, 2026	43.40	45.68	45.42	45.68	45.62	4.53%	82,858
Jan 9, 2026	43.70	43.70	43.70	43.70	43.65	4.42%	-
Jan 8, 2026	41.85	41.85	41.85	41.85	41.80	-0.27%	-
Jan 7, 2026	42.00	41.97	40.01	41.97	41.91	0.33%	77,256
Jan 6, 2026	40.15	41.83	41.83	41.83	41.77	3.22%	31,596
Jan 5, 2026	38.80	41.06	40.52	40.52	40.47	6.91%	55,328
Jan 2, 2026	38.70	37.90	37.90	37.90	37.85	-3.19%	82,973