Kinross Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	45.85	46.38	44.31	45.67	45.67	-0.15%	43,313
Feb 19, 2026	47.35	46.80	45.56	45.74	45.74	-3.75%	74,580
Feb 18, 2026	45.80	47.79	46.19	47.52	47.52	3.87%	33,930
Feb 17, 2026	46.90	45.97	44.32	45.75	45.75	-2.45%	33,705
Feb 16, 2026	46.90	46.90	46.90	46.90	46.90	0.32%	-
Feb 13, 2026	44.10	47.00	44.82	46.75	46.75	3.11%	44,813
Feb 12, 2026	47.20	47.14	44.95	45.34	45.34	-3.43%	62,315
Feb 11, 2026	46.50	48.00	46.29	46.95	46.95	2.15%	44,304
Feb 10, 2026	46.00	46.22	45.71	45.96	45.96	0.59%	27,387
Feb 9, 2026	43.80	45.78	44.18	45.69	45.69	3.68%	22,701
Feb 6, 2026	42.75	44.84	43.77	44.07	44.07	2.23%	56,013
Feb 5, 2026	45.15	44.63	42.50	43.11	43.11	-1.75%	60,583
Feb 4, 2026	45.40	46.60	43.07	43.88	43.88	-1.48%	55,825
Feb 3, 2026	43.15	45.67	44.38	44.54	44.54	4.58%	99,173
Feb 2, 2026	43.00	44.31	42.30	42.59	42.59	-2.43%	117,332
Jan 30, 2026	49.30	46.36	43.42	43.65	43.65	-10.24%	159,877
Jan 29, 2026	51.70	52.19	48.19	48.63	48.63	-4.74%	135,069
Jan 28, 2026	51.40	52.12	51.05	51.05	51.05	-1.37%	65,745
Jan 27, 2026	52.00	51.76	51.76	51.76	51.76	-3.04%	61,545
Jan 26, 2026	51.05	53.42	52.13	53.39	53.39	4.68%	89,293
Jan 23, 2026	51.00	51.00	51.00	51.00	51.00	0.98%	-
Jan 22, 2026	48.85	50.51	49.41	50.51	50.51	0.28%	69,321
Jan 21, 2026	50.55	50.37	50.37	50.37	50.37	2.27%	72,018
Jan 20, 2026	48.25	49.25	49.25	49.25	49.25	3.06%	100,167
Jan 19, 2026	46.80	47.79	47.79	47.79	47.79	3.43%	4,641
Jan 16, 2026	46.20	46.20	46.20	46.20	46.20	0.13%	-
Jan 15, 2026	46.25	46.14	45.88	46.14	46.14	-0.44%	23,416
Jan 14, 2026	46.25	46.74	46.35	46.35	46.35	-0.76%	32,230
Jan 13, 2026	46.70	46.70	46.70	46.70	46.70	2.23%	-
Jan 12, 2026	43.40	45.68	45.42	45.68	45.68	4.53%	82,858
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%	55,328
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