Skip to main content
logo
Kinross Gold Corporation (TSX:K)
Canada flag Canada · Delayed Price · Currency is CAD
27.83
-0.04 (-0.14%)
Aug 28, 2025, 4:00 PM EDT

Kinross Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 202527.9628.0527.6427.8327.83-0.14%2,925,773
Aug 27, 202527.7827.9827.5327.8727.87-0.39%3,258,535
Aug 26, 202527.4328.0327.3727.9827.982.30%5,311,729
Aug 25, 202527.2327.4527.1427.3527.350.92%2,469,000
Aug 22, 202526.9027.3926.7327.1027.10-0.15%3,616,100
Aug 21, 202526.5227.1826.4527.1427.142.45%2,586,804
Aug 20, 202526.1826.5426.0126.4926.452.24%2,265,000
Aug 19, 202526.6926.8025.8525.9125.87-3.25%2,390,800
Aug 18, 202526.7626.9326.5026.7826.740.15%2,977,600
Aug 15, 202526.2326.8125.8526.7426.702.30%4,893,500
Aug 14, 202526.1626.5226.0226.1426.10-0.34%4,059,500
Aug 13, 202526.7326.8126.1126.2326.19-1.58%3,548,800
Aug 12, 202526.3726.7026.0926.6526.611.10%3,529,800
Aug 11, 202525.5926.4925.4226.3626.320.92%3,279,900
Aug 8, 202526.0426.4725.9026.1226.081.16%3,625,118
Aug 7, 202526.0026.1925.7225.8225.780.35%4,490,405
Aug 6, 202524.9625.7724.8625.7325.692.80%5,840,800
Aug 5, 202523.4025.0823.4025.0324.9911.99%7,320,900
Aug 1, 202522.5922.6921.9722.3522.310.81%3,735,405
Jul 31, 202522.0822.7321.8722.1722.143.79%5,025,600
Jul 30, 202521.9722.0921.2721.3621.33-3.17%3,158,700
Jul 29, 202521.6322.0821.5322.0622.032.37%2,189,900
Jul 28, 202522.0022.0521.2421.5521.52-2.40%2,978,500
Jul 25, 202521.4922.1321.4922.0822.052.17%3,404,534
Jul 24, 202521.7921.9921.4721.6121.58-1.73%2,093,100
Jul 23, 202522.2222.4621.9521.9921.96-1.61%2,845,011
Jul 22, 202521.9522.4821.7722.3522.312.48%3,224,326
Jul 21, 202521.3922.1621.3321.8121.783.81%4,228,700
Jul 18, 202521.2921.3420.9921.0120.98-0.85%2,560,100
Jul 17, 202521.0521.3120.7721.1921.16-0.42%2,462,800
Jul 16, 202521.2321.4720.9821.2821.250.66%3,481,200
Jul 15, 202521.3521.4320.7721.1421.11-0.94%3,212,145
Jul 14, 202521.2321.6721.1821.3421.310.28%2,678,947
Jul 11, 202521.1921.3921.0221.2821.251.53%3,188,802
Jul 10, 202521.0921.1320.6220.9620.93-0.10%2,544,619
Jul 9, 202520.8221.0820.6120.9820.950.87%2,413,413
Jul 8, 202521.9721.9820.6620.8020.77-5.28%6,373,028
Jul 7, 202521.3721.9821.1721.9621.931.95%2,453,236
Jul 4, 202521.6621.7221.5421.5421.51-0.05%474,045
Jul 3, 202521.0221.5820.9721.5521.521.94%2,951,948
Jul 2, 202521.2021.4320.9821.1421.11-0.66%5,500,636
Jun 30, 202520.4121.3020.3521.2821.254.47%3,787,520
Jun 27, 202521.0021.0020.1620.3720.34-5.74%5,215,108
Jun 26, 202521.1921.6221.1421.6121.582.81%3,659,500
Jun 25, 202520.9521.2220.8721.0220.990.19%2,298,300
Jun 24, 202521.0221.1620.5720.9820.95-2.74%5,494,239
Jun 23, 202521.3322.0221.3221.5721.541.55%2,480,726
Jun 20, 202520.9721.4820.9621.2421.211.14%7,751,700
Jun 19, 202521.2721.2721.0021.0020.97-1.32%1,377,534
Jun 18, 202521.3021.5721.2021.2821.25-0.14%2,891,349