Kinross Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	43.70	43.70	43.70	43.70	43.70	4.42%	-
Jan 8, 2026	41.85	41.85	41.85	41.85	41.85	-0.27%	-
Jan 7, 2026	42.00	41.97	40.01	41.97	41.97	0.33%	77,256
Jan 6, 2026	40.15	41.83	41.83	41.83	41.83	3.22%	31,596
Jan 5, 2026	38.80	41.06	40.52	40.52	40.52	6.91%	51,030
Jan 2, 2026	38.70	37.90	37.90	37.90	37.90	-3.19%	82,973
Dec 31, 2025	39.15	39.15	39.15	39.15	39.15	-0.25%	-
Dec 30, 2025	38.60	39.25	39.25	39.25	39.25	2.40%	23,226
Dec 29, 2025	40.05	38.68	38.15	38.33	38.33	-4.89%	76,973
Dec 24, 2025	40.30	40.30	40.30	40.30	40.30	0.05%	-
Dec 23, 2025	40.35	40.60	40.12	40.28	40.28	-0.40%	17,748
Dec 22, 2025	39.45	40.44	40.44	40.44	40.44	1.74%	38,156
Dec 19, 2025	38.50	39.75	38.73	39.75	39.75	2.45%	29,554
Dec 18, 2025	38.80	38.80	38.80	38.80	38.80	1.97%	-
Dec 17, 2025	38.05	38.05	38.05	38.05	38.05	-1.30%	-
Dec 16, 2025	38.75	38.55	38.55	38.55	38.55	0.26%	33,174
Dec 15, 2025	38.45	39.49	38.45	38.45	38.45	0.79%	77,232
Dec 12, 2025	38.15	38.15	38.15	38.15	38.15	-1.42%	-
Dec 11, 2025	37.65	38.70	38.70	38.70	38.70	3.40%	97,658
Dec 10, 2025	37.30	37.43	37.43	37.43	37.43	1.60%	9,569
Dec 9, 2025	36.95	36.84	36.84	36.84	36.84	-1.03%	33,064
Dec 8, 2025	37.90	37.93	37.23	37.23	37.23	-2.50%	72,436
Dec 5, 2025	38.25	38.18	38.18	38.18	38.18	0.34%	92,347
Dec 4, 2025	38.05	38.05	38.05	38.05	38.05	-0.26%	-
Dec 3, 2025	38.15	38.15	38.15	38.15	38.15	-1.17%	-
Dec 2, 2025	39.75	38.60	38.60	38.60	38.60	-2.77%	100,977
Dec 1, 2025	39.35	39.70	39.70	39.70	39.70	2.06%	108,805
Nov 28, 2025	38.35	38.90	38.90	38.90	38.90	1.69%	145,165
Nov 27, 2025	38.45	38.25	38.25	38.25	38.25	0.86%	865
Nov 26, 2025	37.00	37.93	37.93	37.93	37.93	2.02%	85,589
Nov 25, 2025	36.65	37.22	36.96	37.18	37.13	3.58%	56,736
Nov 24, 2025	34.25	35.89	35.89	35.89	35.84	5.90%	85,313
Nov 21, 2025	34.20	33.89	33.89	33.89	33.84	-6.43%	55,579
Nov 20, 2025	35.90	36.22	36.21	36.22	36.17	1.46%	84,387
Nov 19, 2025	35.65	35.65	35.65	35.70	35.65	1.42%	-
Nov 18, 2025	35.15	35.15	35.15	35.20	35.15	-2.06%	-
Nov 17, 2025	35.85	35.94	35.94	35.94	35.89	-0.44%	16,119
Nov 14, 2025	36.05	36.05	36.05	36.10	36.05	0.75%	-
Nov 13, 2025	36.45	35.90	35.83	35.83	35.78	-3.03%	69,826
Nov 12, 2025	36.90	36.90	36.90	36.95	36.90	5.72%	-
Nov 11, 2025	35.60	34.95	34.95	34.95	34.90	-1.96%	16,906
Nov 10, 2025	34.00	35.65	35.25	35.65	35.60	7.06%	46,481
Nov 7, 2025	33.26	33.26	33.26	33.30	33.26	-3.06%	-
Nov 6, 2025	34.30	34.30	34.30	34.35	34.30	1.93%	-
Nov 5, 2025	33.66	33.66	33.66	33.70	33.65	4.82%	-
Nov 4, 2025	32.11	32.11	32.11	32.15	32.11	-1.44%	-
Nov 3, 2025	32.65	32.62	32.62	32.62	32.58	0.83%	64,622
Oct 31, 2025	32.31	32.31	32.31	32.35	32.31	-1.98%	-
Oct 30, 2025	32.25	33.09	32.98	33.01	32.96	1.77%	28,526
Oct 29, 2025	32.05	32.43	32.43	32.43	32.39	0.95%	42,824