Skip to main content
Kinross Gold Corporation (TSX:K)
Canada flag Canada · Delayed Price · Currency is CAD
15.62
-0.75 (-4.58%)
Feb 21, 2025, 4:00 PM EST

Kinross Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202516.1316.3015.7215.7715.77-3.67%1,053,763
Feb 20, 202516.1316.6516.0916.3716.371.24%3,447,246
Feb 19, 202516.0416.3215.9316.1716.170.87%3,618,100
Feb 18, 202516.3016.3215.8116.0316.030.25%8,803,913
Feb 14, 202516.1216.1815.8415.9915.99-1.36%3,129,325
Feb 13, 202517.0217.0516.1116.2116.21-6.79%5,332,718
Feb 12, 202517.0217.5016.9917.3917.390.93%2,411,706
Feb 11, 202517.0617.5016.9417.2317.23-0.52%2,581,300
Feb 10, 202517.4417.6317.1817.3217.322.06%4,003,409
Feb 7, 202517.1717.2116.8816.9716.97-0.47%3,780,146
Feb 6, 202516.8917.0816.7617.0517.050.24%3,149,700
Feb 5, 202516.5917.1716.5217.0117.013.47%3,725,800
Feb 4, 202516.7116.7816.3316.4416.44-1.38%2,986,900
Feb 3, 202516.5717.1416.5416.6716.671.83%3,254,015
Jan 31, 202516.7216.8316.3516.3716.37-1.44%3,397,715
Jan 30, 202516.4116.8016.3416.6116.613.49%3,054,800
Jan 29, 202515.7516.3215.7216.0516.052.56%3,134,800
Jan 28, 202515.2715.7415.1715.6515.652.35%2,738,700
Jan 27, 202515.1815.4114.8515.2915.29-0.26%3,025,535
Jan 24, 202515.3415.4615.1715.3315.331.39%2,379,800
Jan 23, 202515.1415.1614.8115.1215.12-1.18%3,310,102
Jan 22, 202515.4115.4915.0915.3015.300.33%1,944,819
Jan 21, 202515.0715.5215.0615.2515.250.99%2,419,604
Jan 20, 202514.8215.1014.8215.1015.101.27%681,500
Jan 17, 202514.7115.0214.5114.9114.911.15%3,352,700
Jan 16, 202515.4115.4514.7014.7414.74-3.53%4,079,000
Jan 15, 202515.4515.4815.0015.2815.280.53%3,284,449
Jan 14, 202514.5615.2214.5315.2015.204.83%2,831,620
Jan 13, 202514.7514.7914.4414.5014.50-3.85%2,364,843
Jan 10, 202515.4015.4814.9015.0815.08-1.76%4,632,311
Jan 9, 202515.0015.4214.9815.3515.352.68%1,947,300
Jan 8, 202514.3014.9814.1614.9514.955.13%4,855,000
Jan 7, 202514.1614.5514.0914.2214.222.45%3,490,300
Jan 6, 202514.1014.2413.8413.8813.88-1.77%2,822,540
Jan 3, 202514.2214.2914.0614.1314.13-0.84%2,816,700
Jan 2, 202513.5514.2713.4814.2514.256.74%2,707,141
Dec 31, 202413.1613.3813.1413.3513.351.37%1,344,400
Dec 30, 202413.2413.3013.0013.1713.17-2.01%2,481,739
Dec 27, 202413.2913.5013.2513.4413.44-0.74%1,328,093
Dec 24, 202413.4813.5713.3113.5413.540.97%867,200
Dec 23, 202413.2213.5013.1513.4113.410.98%3,604,900
Dec 20, 202413.2113.3913.0813.2813.281.68%8,964,300
Dec 19, 202413.0213.2512.9713.0613.060.23%2,713,201
Dec 18, 202413.6613.7013.0013.0313.03-4.89%4,004,333
Dec 17, 202413.7113.8113.5613.7013.70-1.44%4,591,200
Dec 16, 202413.9513.9713.6913.9013.90-6,575,445
Dec 13, 202414.1514.2613.7913.9013.90-2.80%3,538,900
Dec 12, 202414.7614.7714.2914.3014.30-4.35%3,251,800
Dec 11, 202414.4414.9714.3314.9514.954.62%3,026,700
Dec 10, 202414.2814.4314.1814.2914.291.56%2,695,300
Dec 9, 202414.1914.3114.0214.0714.071.81%4,784,628
Dec 6, 202413.8713.9813.6913.8213.82-0.72%1,694,534
Dec 5, 202413.9014.1613.8013.9213.92-0.50%1,898,437
Dec 4, 202413.9114.2413.8513.9913.99-2,607,500
Dec 3, 202413.5914.1113.5513.9913.994.40%3,505,200
Dec 2, 202413.6413.6913.3713.4013.40-2.26%2,779,919
Nov 29, 202413.8514.0713.4913.7113.71-1.08%3,305,300
Nov 28, 202413.7713.8813.7513.8613.860.87%736,500
Nov 27, 202414.1314.2513.7013.7413.70-1.93%3,931,428
Nov 26, 202413.8214.0413.7414.0113.972.26%3,477,800
Nov 25, 202413.7513.8913.6513.7013.66-3.99%7,489,800
Nov 22, 202414.1714.3914.0214.2714.231.42%2,097,300
Nov 21, 202414.1014.1213.8414.0714.030.79%3,014,414
Nov 20, 202413.9014.0313.7513.9613.920.14%1,887,400
Nov 19, 202413.8013.9613.7213.9413.902.12%3,254,200
Nov 18, 202413.4713.7313.4513.6513.614.68%3,297,500
Nov 15, 202413.2313.3012.9513.0413.00-1.21%2,972,820
Nov 14, 202412.8413.3612.7913.2013.161.46%2,960,322
Nov 13, 202413.3513.5112.9113.0112.97-1.81%3,897,646
Nov 12, 202412.9813.2612.9213.2513.210.76%3,123,023
Nov 11, 202413.9814.2213.0413.1513.11-9.62%6,808,200
Nov 8, 202414.6014.7414.3314.5514.51-1.89%2,595,800
Nov 7, 202414.0714.8813.8514.8314.787.78%3,462,800
Nov 6, 202413.0413.9612.8113.7613.72-1.01%5,690,800
Nov 5, 202413.9514.0613.8213.9013.860.22%1,660,822
Nov 4, 202413.9014.0713.8013.8713.83-0.43%3,740,400
Nov 1, 202414.1814.2313.9213.9313.89-0.85%1,780,500
Oct 31, 202414.3414.3913.7714.0514.01-3.64%4,674,242
Oct 30, 202414.9014.9014.5114.5814.54-2.08%2,409,200
Oct 29, 202414.6014.8914.3614.8914.842.41%3,044,004
Oct 28, 202414.5714.6714.5014.5414.50-0.55%1,959,542
Oct 25, 202414.7514.8814.5314.6214.58-1.88%3,022,800
Oct 24, 202414.8814.9514.5214.9014.850.54%3,628,604
Oct 23, 202414.6014.8414.5014.8214.770.14%1,816,712
Oct 22, 202414.6614.8514.6314.8014.751.30%1,633,200
Oct 21, 202414.8514.9514.5314.6114.57-0.20%2,244,137
Oct 18, 202414.1614.7014.0814.6414.604.42%2,813,800
Oct 17, 202413.9914.1913.8714.0213.981.52%2,961,024
Oct 16, 202413.8914.0713.7213.8113.770.80%2,495,047
Oct 15, 202413.6513.8813.5613.7013.661.33%3,400,500
Oct 11, 202413.7013.8413.4913.5213.48-0.29%2,196,219
Oct 10, 202413.0913.5613.0213.5613.524.79%2,907,505
Oct 9, 202412.8012.9612.6312.9412.900.47%2,353,319
Oct 8, 202412.6412.8812.5912.8812.841.26%2,187,534
Oct 7, 202412.7812.7912.6112.7212.68-0.47%1,750,700
Oct 4, 202412.8913.0612.7412.7812.74-1.08%2,967,635
Oct 3, 202413.0513.1412.8012.9212.88-2.05%2,263,100
Oct 2, 202412.8113.2112.8013.1913.152.57%2,932,145
Oct 1, 202412.7613.0012.7312.8612.821.50%3,178,200
Sep 30, 202412.5912.8312.5612.6712.63-0.94%5,329,900