Kinross Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	13.21	13.39	13.08	13.28	13.28	1.68%	8,950,185
Dec 19, 2024	13.02	13.25	12.97	13.06	13.06	0.23%	2,713,201
Dec 18, 2024	13.66	13.70	13.00	13.03	13.03	-4.89%	4,004,333
Dec 17, 2024	13.71	13.81	13.56	13.70	13.70	-1.44%	4,591,200
Dec 16, 2024	13.95	13.97	13.69	13.90	13.90	-	6,575,445
Dec 13, 2024	14.15	14.26	13.79	13.90	13.90	-2.80%	3,538,900
Dec 12, 2024	14.76	14.77	14.29	14.30	14.30	-4.35%	3,251,800
Dec 11, 2024	14.44	14.97	14.33	14.95	14.95	4.62%	3,026,700
Dec 10, 2024	14.28	14.43	14.18	14.29	14.29	1.56%	2,695,300
Dec 9, 2024	14.19	14.31	14.02	14.07	14.07	1.81%	4,784,628
Dec 6, 2024	13.87	13.98	13.69	13.82	13.82	-0.72%	1,694,534
Dec 5, 2024	13.90	14.16	13.80	13.92	13.92	-0.50%	1,898,437
Dec 4, 2024	13.91	14.24	13.85	13.99	13.99	-	2,607,500
Dec 3, 2024	13.59	14.11	13.55	13.99	13.99	4.40%	3,505,200
Dec 2, 2024	13.64	13.69	13.37	13.40	13.40	-2.26%	2,779,919
Nov 29, 2024	13.85	14.07	13.49	13.71	13.71	-1.08%	3,305,300
Nov 28, 2024	13.77	13.88	13.75	13.86	13.86	0.87%	736,500
Nov 27, 2024	14.13	14.25	13.70	13.74	13.70	-1.93%	3,931,428
Nov 26, 2024	13.82	14.04	13.74	14.01	13.97	2.26%	3,477,800
Nov 25, 2024	13.75	13.89	13.65	13.70	13.66	-3.99%	7,489,800
Nov 22, 2024	14.17	14.39	14.02	14.27	14.23	1.42%	2,097,300
Nov 21, 2024	14.10	14.12	13.84	14.07	14.03	0.79%	3,014,414
Nov 20, 2024	13.90	14.03	13.75	13.96	13.92	0.14%	1,887,400
Nov 19, 2024	13.80	13.96	13.72	13.94	13.90	2.12%	3,254,200
Nov 18, 2024	13.47	13.73	13.45	13.65	13.61	4.68%	3,297,500
Nov 15, 2024	13.23	13.30	12.95	13.04	13.00	-1.21%	2,972,820
Nov 14, 2024	12.84	13.36	12.79	13.20	13.16	1.46%	2,960,322
Nov 13, 2024	13.35	13.51	12.91	13.01	12.97	-1.81%	3,897,646
Nov 12, 2024	12.98	13.26	12.92	13.25	13.21	0.76%	3,123,023
Nov 11, 2024	13.98	14.22	13.04	13.15	13.11	-9.62%	6,808,200
Nov 8, 2024	14.60	14.74	14.33	14.55	14.51	-1.89%	2,595,800
Nov 7, 2024	14.07	14.88	13.85	14.83	14.78	7.78%	3,462,800
Nov 6, 2024	13.04	13.96	12.81	13.76	13.72	-1.01%	5,690,800
Nov 5, 2024	13.95	14.06	13.82	13.90	13.86	0.22%	1,660,822
Nov 4, 2024	13.90	14.07	13.80	13.87	13.83	-0.43%	3,740,400
Nov 1, 2024	14.18	14.23	13.92	13.93	13.89	-0.85%	1,780,500
Oct 31, 2024	14.34	14.39	13.77	14.05	14.01	-3.64%	4,674,242
Oct 30, 2024	14.90	14.90	14.51	14.58	14.54	-2.08%	2,409,200
Oct 29, 2024	14.60	14.89	14.36	14.89	14.84	2.41%	3,044,004
Oct 28, 2024	14.57	14.67	14.50	14.54	14.50	-0.55%	1,959,542
Oct 25, 2024	14.75	14.88	14.53	14.62	14.58	-1.88%	3,022,800
Oct 24, 2024	14.88	14.95	14.52	14.90	14.85	0.54%	3,628,604
Oct 23, 2024	14.60	14.84	14.50	14.82	14.77	0.14%	1,816,712
Oct 22, 2024	14.66	14.85	14.63	14.80	14.75	1.30%	1,633,200
Oct 21, 2024	14.85	14.95	14.53	14.61	14.57	-0.20%	2,244,137
Oct 18, 2024	14.16	14.70	14.08	14.64	14.60	4.42%	2,813,800
Oct 17, 2024	13.99	14.19	13.87	14.02	13.98	1.52%	2,961,024
Oct 16, 2024	13.89	14.07	13.72	13.81	13.77	0.80%	2,495,047
Oct 15, 2024	13.65	13.88	13.56	13.70	13.66	1.33%	3,400,500
Oct 11, 2024	13.70	13.84	13.49	13.52	13.48	-0.29%	2,196,219
Oct 10, 2024	13.09	13.56	13.02	13.56	13.52	4.79%	2,907,505
Oct 9, 2024	12.80	12.96	12.63	12.94	12.90	0.47%	2,353,319
Oct 8, 2024	12.64	12.88	12.59	12.88	12.84	1.26%	2,187,534
Oct 7, 2024	12.78	12.79	12.61	12.72	12.68	-0.47%	1,750,700
Oct 4, 2024	12.89	13.06	12.74	12.78	12.74	-1.08%	2,967,635
Oct 3, 2024	13.05	13.14	12.80	12.92	12.88	-2.05%	2,263,100
Oct 2, 2024	12.81	13.21	12.80	13.19	13.15	2.57%	2,932,145
Oct 1, 2024	12.76	13.00	12.73	12.86	12.82	1.50%	3,178,200
Sep 30, 2024	12.59	12.83	12.56	12.67	12.63	-0.94%	5,329,900
Sep 27, 2024	13.12	13.20	12.78	12.79	12.75	-3.18%	2,227,900
Sep 26, 2024	13.10	13.33	13.05	13.21	13.17	0.46%	3,449,700
Sep 25, 2024	13.13	13.40	13.06	13.15	13.11	0.23%	3,994,700
Sep 24, 2024	13.09	13.20	12.95	13.12	13.08	0.92%	2,533,247
Sep 23, 2024	13.00	13.34	12.96	13.00	12.96	-0.08%	2,756,200
Sep 20, 2024	12.86	13.09	12.80	13.01	12.97	2.76%	17,283,900
Sep 19, 2024	12.75	12.83	12.51	12.66	12.62	0.88%	4,017,441
Sep 18, 2024	12.80	13.08	12.45	12.55	12.51	-1.72%	4,507,800
Sep 17, 2024	12.77	12.91	12.61	12.77	12.73	-0.70%	2,434,135
Sep 16, 2024	13.16	13.18	12.59	12.86	12.82	-3.74%	5,490,600
Sep 13, 2024	13.55	13.70	13.28	13.36	13.32	0.60%	4,119,700
Sep 12, 2024	12.63	13.37	12.62	13.28	13.24	7.01%	4,370,647
Sep 11, 2024	12.19	12.43	12.11	12.41	12.37	1.06%	3,316,810
Sep 10, 2024	11.62	12.30	11.61	12.28	12.24	6.23%	3,340,042
Sep 9, 2024	11.40	11.59	11.35	11.56	11.52	2.30%	1,759,600
Sep 6, 2024	11.72	11.81	11.28	11.30	11.27	-3.75%	2,416,311
Sep 5, 2024	11.83	11.93	11.70	11.74	11.70	1.21%	3,287,600
Sep 4, 2024	11.55	11.76	11.50	11.60	11.56	-0.51%	3,495,114
Sep 3, 2024	12.04	12.10	11.46	11.66	11.62	-4.27%	4,690,800
Aug 30, 2024	12.11	12.22	12.07	12.18	12.14	0.25%	4,898,200
Aug 29, 2024	11.89	12.17	11.89	12.15	12.11	2.53%	3,012,000
Aug 28, 2024	11.84	11.90	11.73	11.85	11.81	-1.58%	4,481,800
Aug 27, 2024	12.02	12.10	11.93	12.04	12.00	-1.39%	2,018,300
Aug 26, 2024	12.40	12.47	12.20	12.21	12.17	-1.29%	3,051,700
Aug 23, 2024	12.38	12.53	12.28	12.37	12.33	0.57%	2,846,300
Aug 22, 2024	12.44	12.45	12.16	12.30	12.26	-2.84%	5,618,400
Aug 21, 2024	12.72	12.80	12.41	12.66	12.58	-1.09%	3,153,108
Aug 20, 2024	12.88	13.05	12.75	12.80	12.72	0.16%	3,227,300
Aug 19, 2024	12.46	12.80	12.46	12.78	12.70	1.75%	2,720,600
Aug 16, 2024	12.42	12.58	12.29	12.56	12.48	2.53%	3,414,500
Aug 15, 2024	12.38	12.42	12.01	12.25	12.17	-0.81%	2,164,200
Aug 14, 2024	12.29	12.37	12.12	12.35	12.27	0.08%	2,670,300
Aug 13, 2024	12.23	12.43	12.17	12.34	12.26	0.73%	2,216,500
Aug 12, 2024	11.75	12.27	11.73	12.25	12.17	5.15%	3,367,600
Aug 9, 2024	11.68	11.80	11.52	11.65	11.58	0.60%	2,253,308
Aug 8, 2024	11.32	11.72	11.20	11.58	11.51	3.67%	2,694,233
Aug 7, 2024	11.98	11.98	11.11	11.17	11.10	-5.50%	3,458,900
Aug 6, 2024	11.53	11.97	11.48	11.82	11.75	-2.64%	6,105,901
Aug 2, 2024	12.80	13.08	11.92	12.14	12.06	-4.48%	5,144,718
Aug 1, 2024	12.36	12.80	12.22	12.71	12.63	1.27%	3,511,600
Jul 31, 2024	12.25	12.62	12.22	12.55	12.47	3.72%	4,578,200