Kinross Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	50.81	51.49	50.13	50.92	50.92	0.89%	4,397,679
Jan 22, 2026	48.88	51.27	48.64	50.47	50.47	3.34%	4,429,825
Jan 21, 2026	51.78	51.96	48.64	48.84	48.84	-3.42%	6,001,546
Jan 20, 2026	48.65	50.60	48.14	50.57	50.57	4.72%	7,271,475
Jan 19, 2026	47.80	48.40	47.33	48.29	48.29	3.14%	1,958,155
Jan 16, 2026	46.19	46.90	45.24	46.82	46.82	1.36%	4,665,463
Jan 15, 2026	46.00	46.67	45.41	46.19	46.19	-0.06%	2,801,174
Jan 14, 2026	47.22	47.25	45.72	46.22	46.22	-0.17%	3,465,947
Jan 13, 2026	46.29	47.07	46.00	46.30	46.30	1.25%	4,192,736
Jan 12, 2026	44.72	45.92	44.59	45.73	45.73	5.25%	4,628,236
Jan 9, 2026	43.29	43.97	42.93	43.45	43.45	1.42%	3,867,923
Jan 8, 2026	41.44	42.88	41.26	42.84	42.84	1.18%	4,271,277
Jan 7, 2026	40.82	42.39	39.92	42.34	42.34	0.81%	5,959,542
Jan 6, 2026	40.50	42.01	40.44	42.00	42.00	4.71%	3,900,490
Jan 5, 2026	39.47	41.42	39.37	40.11	40.11	3.27%	4,020,377
Jan 2, 2026	39.24	39.30	37.42	38.84	38.84	0.47%	2,696,782
Dec 31, 2025	38.87	39.33	38.45	38.66	38.66	-1.33%	2,233,677
Dec 30, 2025	39.50	39.64	38.92	39.18	39.18	1.45%	3,256,069
Dec 29, 2025	38.68	39.27	37.71	38.62	38.62	-3.57%	5,565,506
Dec 24, 2025	40.12	40.29	39.45	40.05	40.05	-0.77%	1,997,290
Dec 23, 2025	40.60	40.84	39.84	40.36	40.36	-0.07%	4,673,359
Dec 22, 2025	40.56	40.96	39.71	40.39	40.39	2.46%	4,702,025
Dec 19, 2025	38.73	39.79	38.60	39.42	39.42	2.12%	9,693,679
Dec 18, 2025	38.25	38.96	37.95	38.60	38.60	0.13%	3,657,939
Dec 17, 2025	38.98	38.98	37.83	38.55	38.55	0.68%	3,627,085
Dec 16, 2025	38.73	39.11	37.76	38.29	38.29	-1.37%	3,031,478
Dec 15, 2025	39.14	39.49	38.42	38.82	38.82	0.94%	2,899,599
Dec 12, 2025	40.22	40.25	37.80	38.46	38.46	-2.21%	4,570,542
Dec 11, 2025	37.63	39.89	37.45	39.33	39.33	4.49%	3,614,622
Dec 10, 2025	37.26	37.75	36.65	37.64	37.64	0.86%	3,557,382
Dec 9, 2025	36.90	37.45	36.43	37.32	37.32	1.77%	3,775,967
Dec 8, 2025	37.67	37.99	36.65	36.67	36.67	-2.81%	3,501,387
Dec 5, 2025	38.32	38.93	37.43	37.73	37.73	-1.18%	2,792,512
Dec 4, 2025	37.65	38.26	37.27	38.18	38.18	0.82%	3,252,394
Dec 3, 2025	38.53	38.97	37.75	37.87	37.87	-1.48%	3,844,061
Dec 2, 2025	39.35	39.71	37.58	38.44	38.44	-3.13%	3,273,962
Dec 1, 2025	39.81	40.26	39.05	39.68	39.68	0.76%	3,791,665
Nov 28, 2025	39.03	39.57	38.63	39.38	39.38	2.69%	4,047,035
Nov 27, 2025	38.25	38.44	38.07	38.35	38.35	-0.49%	751,742
Nov 26, 2025	37.25	38.70	37.25	38.54	38.54	4.70%	3,073,619
Nov 25, 2025	36.38	37.33	36.38	36.81	36.76	0.35%	5,037,722
Nov 24, 2025	34.74	36.74	34.40	36.68	36.63	6.75%	8,701,144
Nov 21, 2025	33.88	34.73	33.63	34.36	34.31	0.61%	3,375,735
Nov 20, 2025	36.24	36.61	34.11	34.15	34.10	-5.01%	5,042,205
Nov 19, 2025	36.30	36.85	35.55	35.95	35.90	1.35%	4,331,912
Nov 18, 2025	35.34	36.02	34.95	35.47	35.42	1.20%	4,120,736
Nov 17, 2025	35.36	35.98	34.90	35.05	35.00	-1.82%	4,659,385
Nov 14, 2025	33.95	36.30	33.90	35.70	35.65	-0.28%	6,023,744
Nov 13, 2025	36.42	36.64	35.59	35.80	35.75	-1.92%	3,649,760
Nov 12, 2025	35.79	37.10	35.60	36.50	36.45	2.85%	4,023,626