Kinross Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2025	0.65	0.67	0.65	0.65	0.65	-	17,983
Jun 9, 2025	0.65	0.67	0.65	0.65	0.65	-1.59%	43,498
Jun 6, 2025	0.65	0.70	0.65	0.66	0.66	1.62%	44,649
Jun 5, 2025	0.62	0.69	0.62	0.65	0.65	-	182,960
Jun 4, 2025	0.70	0.70	0.51	0.65	0.65	-7.14%	55,302
Jun 3, 2025	0.72	0.75	0.66	0.70	0.70	-1.55%	83,827
Jun 2, 2025	0.66	0.80	0.66	0.71	0.71	0.14%	35,958
May 30, 2025	0.70	0.75	0.70	0.71	0.71	1.43%	37,677
May 29, 2025	0.70	0.76	0.70	0.70	0.70	-5.41%	60,059
May 28, 2025	0.70	0.79	0.70	0.74	0.74	5.07%	146,977
May 27, 2025	0.68	0.71	0.66	0.70	0.70	2.07%	67,124
May 23, 2025	0.70	0.71	0.69	0.69	0.69	-1.43%	56,294
May 22, 2025	0.68	0.71	0.67	0.70	0.70	-	76,715
May 21, 2025	0.65	0.70	0.65	0.70	0.70	7.69%	87,156
May 20, 2025	0.60	0.69	0.60	0.65	0.65	8.33%	93,679
May 19, 2025	0.58	0.60	0.58	0.60	0.60	1.69%	195,662
May 16, 2025	0.58	0.64	0.58	0.59	0.59	1.72%	48,349
May 15, 2025	0.57	0.60	0.55	0.58	0.58	7.07%	51,139
May 14, 2025	0.60	0.62	0.54	0.54	0.54	-9.70%	73,902
May 13, 2025	0.58	0.60	0.54	0.60	0.60	7.12%	40,320
May 12, 2025	0.56	0.58	0.49	0.56	0.56	-1.13%	164,500
May 9, 2025	0.53	0.75	0.53	0.57	0.57	2.98%	172,317
May 8, 2025	0.58	0.59	0.45	0.55	0.55	-8.33%	129,958
May 7, 2025	0.46	0.60	0.46	0.60	0.60	33.33%	198,781
May 6, 2025	0.37	0.47	0.37	0.45	0.45	14.83%	212,350
May 5, 2025	0.37	0.41	0.37	0.39	0.39	5.92%	23,800
May 2, 2025	0.36	0.40	0.36	0.37	0.37	-	65,304
May 1, 2025	0.38	0.39	0.37	0.37	0.37	-9.76%	54,950
Apr 30, 2025	0.38	0.41	0.38	0.41	0.41	13.79%	127,689
Apr 29, 2025	0.41	0.41	0.35	0.36	0.36	-11.58%	150,244
Apr 28, 2025	0.48	0.48	0.41	0.41	0.41	-6.96%	50,256
Apr 25, 2025	0.43	0.48	0.42	0.44	0.44	6.91%	23,318
Apr 24, 2025	0.41	0.41	0.40	0.41	0.41	2.42%	97,611
Apr 23, 2025	0.39	0.42	0.36	0.40	0.40	-	61,057
Apr 22, 2025	0.42	0.43	0.40	0.40	0.40	-4.76%	66,671
Apr 21, 2025	0.40	0.45	0.40	0.42	0.42	5.00%	75,839
Apr 17, 2025	0.39	0.42	0.39	0.40	0.40	3.90%	112,161
Apr 16, 2025	0.38	0.39	0.38	0.39	0.39	-1.26%	124,581
Apr 15, 2025	0.37	0.40	0.36	0.39	0.39	9.34%	105,598
Apr 14, 2025	0.37	0.38	0.32	0.36	0.36	3.78%	49,204
Apr 11, 2025	0.34	0.35	0.30	0.34	0.34	3.43%	400,763
Apr 10, 2025	0.37	0.38	0.33	0.33	0.33	-5.36%	56,545
Apr 9, 2025	0.29	0.37	0.29	0.35	0.35	24.47%	243,514
Apr 8, 2025	0.29	0.29	0.28	0.28	0.28	4.44%	24,573
Apr 7, 2025	0.26	0.28	0.26	0.27	0.27	-3.57%	74,135
Apr 4, 2025	0.31	0.31	0.25	0.28	0.28	-11.11%	28,360
Apr 3, 2025	0.31	0.34	0.28	0.32	0.32	3.28%	87,537
Apr 2, 2025	0.33	0.33	0.27	0.31	0.31	-1.58%	31,371
Apr 1, 2025	0.24	0.34	0.24	0.31	0.31	21.53%	117,642
Mar 31, 2025	0.26	0.26	0.25	0.26	0.26	-1.85%	23,415