Kinross Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2025	36.01	36.09	35.16	35.30	35.30	0.20%	4,276,265
Oct 7, 2025	35.55	35.69	34.82	35.23	35.23	-0.31%	3,420,203
Oct 6, 2025	35.54	35.99	35.22	35.34	35.34	1.29%	4,422,420
Oct 3, 2025	34.83	35.19	34.62	34.89	34.89	0.29%	3,284,114
Oct 2, 2025	35.82	35.98	33.87	34.79	34.79	-1.92%	5,401,517
Oct 1, 2025	34.80	35.65	34.78	35.47	35.47	2.69%	5,533,900
Sep 30, 2025	33.52	34.79	33.45	34.54	34.54	1.89%	5,801,100
Sep 29, 2025	34.35	34.65	33.86	33.90	33.90	0.95%	4,290,115
Sep 26, 2025	33.05	33.61	32.89	33.58	33.58	1.94%	3,287,322
Sep 25, 2025	32.54	33.21	32.29	32.94	32.94	1.76%	4,216,228
Sep 24, 2025	33.93	34.13	32.35	32.37	32.37	-4.43%	4,510,948
Sep 23, 2025	33.82	34.43	33.60	33.87	33.87	1.10%	5,495,300
Sep 22, 2025	33.08	33.58	32.51	33.50	33.50	3.78%	6,816,139
Sep 19, 2025	32.07	32.56	30.96	32.28	32.28	5.18%	19,310,500
Sep 18, 2025	30.65	30.84	30.31	30.69	30.69	-0.81%	3,429,541
Sep 17, 2025	30.84	31.38	30.64	30.94	30.94	-1.06%	4,002,734
Sep 16, 2025	32.01	32.09	31.26	31.27	31.27	-2.34%	5,695,400
Sep 15, 2025	32.17	32.34	31.83	32.02	32.02	-0.62%	4,726,400
Sep 12, 2025	32.46	32.76	32.15	32.22	32.22	0.19%	2,524,700
Sep 11, 2025	31.70	32.22	31.52	32.16	32.16	1.13%	3,131,226
Sep 10, 2025	31.30	31.87	31.16	31.80	31.80	2.58%	4,328,200
Sep 9, 2025	31.38	31.57	30.76	31.00	31.00	-0.48%	3,840,259
Sep 8, 2025	31.03	31.40	30.75	31.15	31.15	1.70%	3,987,300
Sep 5, 2025	30.17	30.74	29.85	30.63	30.63	2.99%	4,701,400
Sep 4, 2025	29.84	30.43	29.71	29.74	29.74	-1.26%	4,201,249
Sep 3, 2025	29.86	30.29	29.75	30.12	30.12	1.86%	5,110,600
Sep 2, 2025	29.44	29.64	28.75	29.57	29.57	3.00%	5,923,540
Aug 29, 2025	27.79	28.80	27.79	28.71	28.71	3.16%	6,934,426
Aug 28, 2025	27.96	28.05	27.64	27.83	27.83	-0.14%	2,925,800
Aug 27, 2025	27.78	27.98	27.53	27.87	27.87	-0.39%	3,258,535
Aug 26, 2025	27.43	28.03	27.37	27.98	27.98	2.30%	5,311,729
Aug 25, 2025	27.23	27.45	27.14	27.35	27.35	0.92%	2,469,000
Aug 22, 2025	26.90	27.39	26.73	27.10	27.10	-0.15%	3,616,100
Aug 21, 2025	26.52	27.18	26.45	27.14	27.14	2.45%	2,586,804
Aug 20, 2025	26.18	26.54	26.01	26.49	26.45	2.24%	2,265,000
Aug 19, 2025	26.69	26.80	25.85	25.91	25.87	-3.25%	2,390,800
Aug 18, 2025	26.76	26.93	26.50	26.78	26.74	0.15%	2,977,600
Aug 15, 2025	26.23	26.81	25.85	26.74	26.70	2.30%	4,893,500
Aug 14, 2025	26.16	26.52	26.02	26.14	26.10	-0.34%	4,059,500
Aug 13, 2025	26.73	26.81	26.11	26.23	26.19	-1.58%	3,548,800
Aug 12, 2025	26.37	26.70	26.09	26.65	26.61	1.10%	3,529,800
Aug 11, 2025	25.59	26.49	25.42	26.36	26.32	0.92%	3,279,900
Aug 8, 2025	26.04	26.47	25.90	26.12	26.08	1.16%	3,625,118
Aug 7, 2025	26.00	26.19	25.72	25.82	25.78	0.35%	4,490,405
Aug 6, 2025	24.96	25.77	24.86	25.73	25.69	2.80%	5,840,800
Aug 5, 2025	23.40	25.08	23.40	25.03	24.99	11.99%	7,320,900
Aug 1, 2025	22.59	22.69	21.97	22.35	22.31	0.81%	3,735,405
Jul 31, 2025	22.08	22.73	21.87	22.17	22.14	3.79%	5,025,600
Jul 30, 2025	21.97	22.09	21.27	21.36	21.33	-3.17%	3,158,700
Jul 29, 2025	21.63	22.08	21.53	22.06	22.03	2.37%	2,189,900