Kinross Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 28, 2025	0.26	0.26	0.24	0.26	0.26	7.80%	11,800
Mar 27, 2025	0.26	0.26	0.24	0.24	0.24	-4.55%	23,654
Mar 26, 2025	0.24	0.26	0.24	0.25	0.25	9.78%	45,006
Mar 25, 2025	0.23	0.24	0.23	0.23	0.23	9.52%	51,310
Mar 24, 2025	0.22	0.22	0.21	0.21	0.21	-4.72%	6,000
Mar 21, 2025	0.22	0.22	0.21	0.22	0.22	4.95%	2,317
Mar 20, 2025	0.22	0.22	0.20	0.21	0.21	-4.55%	67,967
Mar 19, 2025	0.23	0.23	0.22	0.22	0.22	-4.35%	36,860
Mar 18, 2025	0.23	0.24	0.23	0.23	0.23	-	77,343
Mar 17, 2025	0.23	0.23	0.22	0.23	0.23	-	13,810
Mar 14, 2025	0.23	0.23	0.23	0.23	0.23	2.82%	151
Mar 13, 2025	0.23	0.23	0.22	0.22	0.22	-7.22%	37,344
Mar 12, 2025	0.21	0.25	0.21	0.24	0.24	-3.44%	39,800