Kinross Gold Corporation (TSX:K)
Canada · Delayed Price · Currency is CAD 30.94
-0.33 (-1.06%)
Sep 17, 2025, 4:00 PM EDT
Kinross Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2025 | 26.18 | 26.54 | 26.01 | 26.49 | 26.45 | 2.24% | 2,265,000 |
| Aug 19, 2025 | 26.69 | 26.80 | 25.85 | 25.91 | 25.87 | -3.25% | 2,390,800 |
| Aug 18, 2025 | 26.76 | 26.93 | 26.50 | 26.78 | 26.74 | 0.15% | 2,977,600 |
| Aug 15, 2025 | 26.23 | 26.81 | 25.85 | 26.74 | 26.70 | 2.30% | 4,893,500 |
| Aug 14, 2025 | 26.16 | 26.52 | 26.02 | 26.14 | 26.10 | -0.34% | 4,059,500 |
| Aug 13, 2025 | 26.73 | 26.81 | 26.11 | 26.23 | 26.19 | -1.58% | 3,548,800 |
| Aug 12, 2025 | 26.37 | 26.70 | 26.09 | 26.65 | 26.61 | 1.10% | 3,529,800 |
| Aug 11, 2025 | 25.59 | 26.49 | 25.42 | 26.36 | 26.32 | 0.92% | 3,279,900 |
| Aug 8, 2025 | 26.04 | 26.47 | 25.90 | 26.12 | 26.08 | 1.16% | 3,625,118 |
| Aug 7, 2025 | 26.00 | 26.19 | 25.72 | 25.82 | 25.78 | 0.35% | 4,490,405 |
| Aug 6, 2025 | 24.96 | 25.77 | 24.86 | 25.73 | 25.69 | 2.80% | 5,840,800 |
| Aug 5, 2025 | 23.40 | 25.08 | 23.40 | 25.03 | 24.99 | 11.99% | 7,320,900 |
| Aug 1, 2025 | 22.59 | 22.69 | 21.97 | 22.35 | 22.31 | 0.81% | 3,735,405 |
| Jul 31, 2025 | 22.08 | 22.73 | 21.87 | 22.17 | 22.14 | 3.79% | 5,025,600 |
| Jul 30, 2025 | 21.97 | 22.09 | 21.27 | 21.36 | 21.33 | -3.17% | 3,158,700 |
| Jul 29, 2025 | 21.63 | 22.08 | 21.53 | 22.06 | 22.03 | 2.37% | 2,189,900 |
| Jul 28, 2025 | 22.00 | 22.05 | 21.24 | 21.55 | 21.52 | -2.40% | 2,978,500 |
| Jul 25, 2025 | 21.49 | 22.13 | 21.49 | 22.08 | 22.05 | 2.17% | 3,404,534 |
| Jul 24, 2025 | 21.79 | 21.99 | 21.47 | 21.61 | 21.58 | -1.73% | 2,093,100 |
| Jul 23, 2025 | 22.22 | 22.46 | 21.95 | 21.99 | 21.96 | -1.61% | 2,845,011 |
| Jul 22, 2025 | 21.95 | 22.48 | 21.77 | 22.35 | 22.31 | 2.48% | 3,224,326 |
| Jul 21, 2025 | 21.39 | 22.16 | 21.33 | 21.81 | 21.78 | 3.81% | 4,228,700 |
| Jul 18, 2025 | 21.29 | 21.34 | 20.99 | 21.01 | 20.98 | -0.85% | 2,560,100 |
| Jul 17, 2025 | 21.05 | 21.31 | 20.77 | 21.19 | 21.16 | -0.42% | 2,462,800 |
| Jul 16, 2025 | 21.23 | 21.47 | 20.98 | 21.28 | 21.25 | 0.66% | 3,481,200 |
| Jul 15, 2025 | 21.35 | 21.43 | 20.77 | 21.14 | 21.11 | -0.94% | 3,212,145 |
| Jul 14, 2025 | 21.23 | 21.67 | 21.18 | 21.34 | 21.31 | 0.28% | 2,678,947 |
| Jul 11, 2025 | 21.19 | 21.39 | 21.02 | 21.28 | 21.25 | 1.53% | 3,188,802 |
| Jul 10, 2025 | 21.09 | 21.13 | 20.62 | 20.96 | 20.93 | -0.10% | 2,544,619 |
| Jul 9, 2025 | 20.82 | 21.08 | 20.61 | 20.98 | 20.95 | 0.87% | 2,413,413 |
| Jul 8, 2025 | 21.97 | 21.98 | 20.66 | 20.80 | 20.77 | -5.28% | 6,373,028 |