Kinross Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	33.41	33.50	32.27	32.62	32.62	-2.25%	3,475,512
Oct 30, 2025	32.32	33.44	32.17	33.37	33.37	3.50%	3,459,000
Oct 29, 2025	33.01	33.02	31.86	32.24	32.24	0.16%	3,894,900
Oct 28, 2025	31.16	32.32	31.10	32.19	32.19	1.00%	2,901,122
Oct 27, 2025	32.33	32.84	31.06	31.87	31.87	-4.92%	3,982,036
Oct 24, 2025	32.89	34.03	32.75	33.52	33.52	0.36%	3,327,543
Oct 23, 2025	33.48	33.68	32.99	33.40	33.40	1.40%	3,458,312
Oct 22, 2025	31.00	33.07	30.93	32.94	32.94	1.98%	3,858,800
Oct 21, 2025	33.58	33.76	31.73	32.30	32.30	-11.17%	7,548,119
Oct 20, 2025	36.33	36.53	35.59	36.36	36.36	3.53%	4,140,818
Oct 17, 2025	37.83	37.92	34.77	35.12	35.12	-9.30%	7,724,000
Oct 16, 2025	38.50	39.09	38.02	38.72	38.72	2.49%	4,995,900
Oct 15, 2025	36.21	38.51	36.11	37.78	37.78	5.68%	6,278,100
Oct 14, 2025	34.89	36.14	34.89	35.75	35.75	5.27%	6,089,744
Oct 10, 2025	34.18	34.25	33.55	33.96	33.96	-0.26%	4,001,121
Oct 9, 2025	35.44	35.44	33.63	34.05	34.05	-3.54%	5,245,536
Oct 8, 2025	36.01	36.09	35.16	35.30	35.30	0.20%	4,289,600
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