Kinross Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	40.81	41.03	40.68	41.03	-	3.00%	2,852,378
Mar 30, 2026	40.83	41.17	39.29	39.83	39.83	0.05%	2,858,918
Mar 27, 2026	38.28	40.18	38.21	39.81	39.81	2.97%	2,903,867
Mar 26, 2026	38.78	40.44	38.59	38.66	38.66	-3.69%	3,156,371
Mar 25, 2026	40.62	40.64	39.73	40.14	40.14	4.29%	2,918,502
Mar 24, 2026	37.46	38.77	37.20	38.49	38.49	0.92%	2,963,284
Mar 23, 2026	36.25	38.56	36.25	38.14	38.14	5.01%	3,892,324
Mar 20, 2026	37.66	37.72	35.77	36.32	36.32	-3.40%	8,979,360
Mar 19, 2026	36.00	37.71	35.86	37.60	37.60	-5.27%	4,952,144
Mar 18, 2026	40.84	41.15	39.40	39.69	39.69	-6.61%	3,012,807
Mar 17, 2026	42.91	43.72	42.01	42.50	42.50	0.02%	2,849,641
Mar 16, 2026	41.40	43.14	41.32	42.49	42.49	1.24%	2,799,283
Mar 13, 2026	43.97	44.25	41.70	41.97	41.97	-5.32%	3,363,745
Mar 12, 2026	44.79	45.12	43.48	44.33	44.33	0.16%	3,412,720
Mar 11, 2026	43.80	44.49	42.64	44.26	44.26	-0.67%	3,775,214
Mar 10, 2026	45.00	45.23	44.25	44.56	44.51	0.86%	2,825,338
Mar 9, 2026	42.53	44.21	41.63	44.18	44.13	-0.14%	4,119,921
Mar 6, 2026	43.47	44.67	43.26	44.24	44.19	-1.16%	3,623,428
Mar 5, 2026	45.45	45.45	43.75	44.76	44.71	-3.49%	2,946,921
Mar 4, 2026	46.95	47.12	45.75	46.38	46.32	0.45%	3,916,003
Mar 3, 2026	47.96	47.96	44.57	46.17	46.11	-8.19%	4,770,355
Mar 2, 2026	51.50	51.69	49.05	50.29	50.23	-0.26%	4,428,113
Feb 27, 2026	50.66	50.90	50.02	50.42	50.36	0.22%	9,824,192
Feb 26, 2026	48.62	50.31	48.08	50.31	50.25	2.05%	3,346,811
Feb 25, 2026	49.90	49.95	49.04	49.30	49.24	-0.32%	3,020,626
Feb 24, 2026	47.48	49.82	47.03	49.46	49.40	1.60%	4,676,440
Feb 23, 2026	46.77	48.70	46.51	48.68	48.62	6.40%	5,762,229
Feb 20, 2026	46.04	46.53	44.29	45.75	45.69	-0.15%	5,406,318
Feb 19, 2026	46.80	46.97	45.52	45.82	45.76	-3.25%	3,602,653
Feb 18, 2026	46.50	47.85	46.02	47.36	47.30	3.50%	4,088,496
Feb 17, 2026	45.35	46.06	44.29	45.76	45.70	-2.37%	3,407,362
Feb 13, 2026	45.00	47.02	44.62	46.87	46.81	6.33%	3,894,876
Feb 12, 2026	46.98	47.24	44.05	44.08	44.03	-6.87%	3,079,732
Feb 11, 2026	47.75	48.15	46.10	47.33	47.27	1.78%	4,808,134
Feb 10, 2026	45.95	46.58	45.61	46.50	46.44	1.04%	2,705,552
Feb 9, 2026	44.35	46.24	44.30	46.02	45.96	5.04%	4,387,042
Feb 6, 2026	43.98	44.87	43.71	43.81	43.76	2.48%	5,862,889
Feb 5, 2026	43.57	44.80	42.47	42.75	42.70	-5.21%	4,738,613
Feb 4, 2026	46.60	46.62	43.06	45.10	45.05	-0.62%	6,263,486
Feb 3, 2026	45.67	45.85	43.99	45.38	45.32	5.14%	5,817,254
Feb 2, 2026	42.28	44.47	42.19	43.16	43.11	0.65%	5,968,556
Jan 30, 2026	45.95	46.50	42.51	42.88	42.83	-13.06%	12,038,376
Jan 29, 2026	52.15	52.31	48.16	49.32	49.26	-4.34%	10,310,953
Jan 28, 2026	51.75	52.16	50.48	51.56	51.50	0.29%	6,528,302
Jan 27, 2026	52.01	52.59	50.07	51.41	51.35	-0.98%	4,911,924
Jan 26, 2026	52.13	53.57	51.75	51.92	51.86	1.96%	6,508,852
Jan 23, 2026	50.81	51.49	50.13	50.92	50.86	0.89%	4,397,679
Jan 22, 2026	48.88	51.27	48.64	50.47	50.41	3.34%	4,429,825
Jan 21, 2026	51.78	51.96	48.64	48.84	48.78	-3.42%	6,015,246
Jan 20, 2026	48.65	50.60	48.14	50.57	50.51	4.72%	7,284,975