Kinross Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	21.00	21.00	20.16	20.37	20.37	-5.74%	5,215,908
Jun 26, 2025	21.19	21.62	21.14	21.61	21.61	2.81%	3,659,500
Jun 25, 2025	20.95	21.22	20.87	21.02	21.02	0.19%	2,298,300
Jun 24, 2025	21.02	21.16	20.57	20.98	20.98	-2.74%	5,494,239
Jun 23, 2025	21.33	22.02	21.32	21.57	21.57	1.55%	2,480,726
Jun 20, 2025	20.97	21.48	20.96	21.24	21.24	1.14%	7,751,700
Jun 19, 2025	21.27	21.27	21.00	21.00	21.00	-1.32%	1,377,534
Jun 18, 2025	21.30	21.57	21.20	21.28	21.28	-0.14%	2,891,349
Jun 17, 2025	21.22	21.36	20.99	21.31	21.31	0.76%	3,023,701
Jun 16, 2025	21.23	21.47	21.03	21.15	21.15	-1.44%	3,759,339
Jun 13, 2025	21.49	21.55	21.17	21.46	21.46	1.42%	2,892,100
Jun 12, 2025	21.12	21.39	21.01	21.16	21.16	1.39%	2,317,800
Jun 11, 2025	20.43	20.88	20.30	20.87	20.87	2.91%	2,830,500
Jun 10, 2025	20.70	20.79	20.13	20.28	20.28	-1.84%	2,590,800
Jun 9, 2025	20.69	20.81	20.37	20.66	20.66	-0.10%	3,390,600
Jun 6, 2025	21.20	21.30	20.57	20.68	20.68	-2.18%	3,294,719
Jun 5, 2025	21.46	21.75	20.91	21.14	21.14	-0.28%	3,674,201
Jun 4, 2025	21.40	21.43	21.09	21.20	21.20	-0.66%	3,111,500
Jun 3, 2025	21.29	21.37	21.01	21.34	21.34	-0.88%	4,381,506
Jun 2, 2025	20.70	21.67	20.70	21.53	21.53	6.27%	3,490,645
May 30, 2025	20.18	20.47	19.94	20.26	20.26	0.10%	6,308,200
May 29, 2025	20.48	20.58	20.23	20.24	20.24	-1.17%	2,027,945
May 28, 2025	20.19	20.49	20.12	20.48	20.44	1.99%	2,521,500
May 27, 2025	19.77	20.37	19.75	20.08	20.04	-1.86%	3,238,200
May 26, 2025	19.95	20.53	19.93	20.46	20.42	1.34%	857,900
May 23, 2025	20.47	20.58	20.16	20.19	20.15	0.40%	2,700,538
May 22, 2025	20.18	20.28	19.90	20.11	20.07	-0.98%	2,144,348
May 21, 2025	20.22	20.40	20.02	20.31	20.27	1.55%	3,057,746
May 20, 2025	19.43	20.02	19.43	20.00	19.96	4.22%	4,623,948
May 16, 2025	18.69	19.21	18.59	19.19	19.15	-	2,432,328
May 15, 2025	19.03	19.23	18.92	19.19	19.15	1.80%	3,277,741
May 14, 2025	18.75	18.90	18.53	18.85	18.81	-1.72%	3,538,000
May 13, 2025	19.29	19.42	19.06	19.18	19.14	0.10%	4,473,522
May 12, 2025	19.91	20.07	19.02	19.16	19.12	-8.72%	4,469,730
May 9, 2025	20.86	21.00	20.41	20.99	20.95	2.09%	2,880,300
May 8, 2025	21.50	21.58	20.53	20.56	20.52	-4.90%	3,145,700
May 7, 2025	20.49	22.01	20.36	21.62	21.58	2.95%	6,007,712
May 6, 2025	20.48	21.00	20.34	21.00	20.96	4.79%	3,844,802
May 5, 2025	20.00	20.09	19.55	20.04	20.00	3.14%	2,840,300
May 2, 2025	19.86	19.92	19.14	19.43	19.39	-1.12%	4,079,138
May 1, 2025	19.82	19.85	19.25	19.65	19.61	-3.44%	2,909,000
Apr 30, 2025	20.00	20.48	20.00	20.35	20.31	0.94%	4,285,200
Apr 29, 2025	20.16	20.40	20.02	20.16	20.12	-1.22%	2,366,237
Apr 28, 2025	20.02	20.44	19.91	20.41	20.37	1.64%	2,464,912
Apr 25, 2025	19.70	20.16	19.70	20.08	20.04	-1.13%	2,861,130
Apr 24, 2025	20.15	20.33	19.64	20.31	20.27	2.06%	3,115,923
Apr 23, 2025	19.26	20.01	18.99	19.90	19.86	-2.31%	5,053,021
Apr 22, 2025	20.85	20.99	20.27	20.37	20.33	-1.45%	3,699,648
Apr 21, 2025	21.00	21.30	20.46	20.67	20.63	0.83%	2,041,900
Apr 17, 2025	20.68	20.79	20.34	20.50	20.46	-1.63%	3,251,700