Skip to main content
Kinross Gold Corporation (TSX:K)
Canada flag Canada · Delayed Price · Currency is CAD
17.88
0.00 (0.00%)
Mar 28, 2025, 4:00 PM EST

Kinross Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202518.0218.4517.8417.8817.88-3,021,732
Mar 27, 202517.6618.0417.5217.8817.882.64%2,497,301
Mar 26, 202517.7217.7717.3317.4217.42-0.74%1,612,000
Mar 25, 202517.7017.9617.4817.5517.550.52%3,078,400
Mar 24, 202517.4817.5817.2617.4617.46-3,112,300
Mar 21, 202517.4517.5217.1617.4617.46-1.02%8,653,903
Mar 20, 202517.2917.7617.2117.6417.640.92%2,293,611
Mar 19, 202517.3317.5517.0817.4817.481.81%3,379,223
Mar 18, 202517.5717.5917.1217.1717.17-3,465,300
Mar 17, 202516.8017.1716.7517.1717.172.81%4,318,800
Mar 14, 202516.7416.8516.3916.7016.701.40%2,881,632
Mar 13, 202516.1916.7116.0316.4716.473.00%3,604,100
Mar 12, 202516.1216.1215.7515.9915.99-0.62%3,602,100
Mar 11, 202515.4816.2515.4816.0916.095.51%5,912,142
Mar 10, 202515.9216.0015.0915.2515.25-5.04%2,762,100
Mar 7, 202516.1016.6015.7616.0616.060.75%4,604,037
Mar 6, 202516.2716.4715.8015.9415.94-2.92%2,629,300
Mar 5, 202516.0716.5115.8816.4216.422.05%3,705,848
Mar 4, 202515.8316.2715.5516.0916.053.14%3,796,400
Mar 3, 202515.8215.9915.5615.6015.560.65%3,772,925
Feb 28, 202515.0515.5114.8915.5015.461.17%6,645,905
Feb 27, 202515.7615.8915.2715.3215.28-3.53%3,994,748
Feb 26, 202515.3915.8815.3015.8815.842.85%4,874,900
Feb 25, 202515.5715.6614.9815.4415.40-2.22%3,010,230
Feb 24, 202515.7615.8515.3815.7915.751.09%2,846,346
Feb 21, 202516.2816.3015.5915.6215.58-4.58%5,608,900
Feb 20, 202516.1316.6516.0916.3716.331.24%3,447,246
Feb 19, 202516.0416.3215.9316.1716.130.87%3,618,100
Feb 18, 202516.3016.3215.8116.0315.990.25%8,803,913
Feb 14, 202516.1216.1815.8415.9915.95-1.36%3,129,325
Feb 13, 202517.0217.0516.1116.2116.17-6.79%5,332,718
Feb 12, 202517.0217.5016.9917.3917.340.93%2,411,706
Feb 11, 202517.0617.5016.9417.2317.18-0.52%2,581,300
Feb 10, 202517.4417.6317.1817.3217.272.06%4,003,409
Feb 7, 202517.1717.2116.8816.9716.92-0.47%3,780,146
Feb 6, 202516.8917.0816.7617.0517.000.24%3,149,700
Feb 5, 202516.5917.1716.5217.0116.963.47%3,725,800
Feb 4, 202516.7116.7816.3316.4416.40-1.38%2,986,900
Feb 3, 202516.5717.1416.5416.6716.631.83%3,254,015
Jan 31, 202516.7216.8316.3516.3716.33-1.44%3,397,715
Jan 30, 202516.4116.8016.3416.6116.573.49%3,054,800
Jan 29, 202515.7516.3215.7216.0516.012.56%3,134,800
Jan 28, 202515.2715.7415.1715.6515.612.35%2,738,700
Jan 27, 202515.1815.4114.8515.2915.25-0.26%3,025,535
Jan 24, 202515.3415.4615.1715.3315.291.39%2,379,800
Jan 23, 202515.1415.1614.8115.1215.08-1.18%3,310,102
Jan 22, 202515.4115.4915.0915.3015.260.33%1,944,819
Jan 21, 202515.0715.5215.0615.2515.210.99%2,419,604
Jan 20, 202514.8215.1014.8215.1015.061.27%681,500
Jan 17, 202514.7115.0214.5114.9114.871.15%3,352,700