Kinross Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	46.50	47.85	46.02	47.36	47.36	3.50%	4,088,496
Feb 17, 2026	45.35	46.06	44.29	45.76	45.76	-2.37%	3,399,305
Feb 13, 2026	45.00	47.02	44.62	46.87	46.87	6.33%	3,887,276
Feb 12, 2026	46.98	47.24	44.05	44.08	44.08	-6.87%	3,070,532
Feb 11, 2026	47.75	48.15	46.10	47.33	47.33	1.78%	4,808,134
Feb 10, 2026	45.95	46.58	45.61	46.50	46.50	1.04%	2,705,552
Feb 9, 2026	44.35	46.24	44.30	46.02	46.02	5.04%	4,387,042
Feb 6, 2026	43.98	44.87	43.71	43.81	43.81	2.48%	5,862,889
Feb 5, 2026	43.57	44.80	42.47	42.75	42.75	-5.21%	4,738,613
Feb 4, 2026	46.60	46.62	43.06	45.10	45.10	-0.62%	6,263,486
Feb 3, 2026	45.67	45.85	43.99	45.38	45.38	5.14%	5,817,254
Feb 2, 2026	42.28	44.47	42.19	43.16	43.16	0.65%	5,968,556
Jan 30, 2026	45.95	46.50	42.51	42.88	42.88	-13.06%	12,038,376
Jan 29, 2026	52.15	52.31	48.16	49.32	49.32	-4.34%	10,310,953
Jan 28, 2026	51.75	52.16	50.48	51.56	51.56	0.29%	6,528,302
Jan 27, 2026	52.01	52.59	50.07	51.41	51.41	-0.98%	4,911,924
Jan 26, 2026	52.13	53.57	51.75	51.92	51.92	1.96%	6,508,852
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%	6,015,246
Jan 20, 2026	48.65	50.60	48.14	50.57	50.57	4.72%	7,284,975
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%	5,971,042
Jan 6, 2026	40.50	42.01	40.44	42.00	42.00	4.71%	3,900,590
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%	2,239,977
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%	3,082,196
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