Skip to main content
Kinross Gold Corporation (TSX:K)
Canada flag Canada · Delayed Price · Currency is CAD
20.26
+0.02 (0.10%)
May 30, 2025, 4:00 PM EDT

Kinross Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 202520.1820.4719.9420.2620.260.10%6,293,372
May 29, 202520.4820.5820.2320.2420.24-1.17%2,027,945
May 28, 202520.1920.4920.1220.4820.441.99%2,521,500
May 27, 202519.7720.3719.7520.0820.04-1.86%3,238,200
May 26, 202519.9520.5319.9320.4620.421.34%857,900
May 23, 202520.4720.5820.1620.1920.150.40%2,700,538
May 22, 202520.1820.2819.9020.1120.07-0.98%2,144,348
May 21, 202520.2220.4020.0220.3120.271.55%3,057,746
May 20, 202519.4320.0219.4320.0019.964.22%4,623,948
May 16, 202518.6919.2118.5919.1919.15-2,432,328
May 15, 202519.0319.2318.9219.1919.151.80%3,277,741
May 14, 202518.7518.9018.5318.8518.81-1.72%3,538,000
May 13, 202519.2919.4219.0619.1819.140.10%4,473,522
May 12, 202519.9120.0719.0219.1619.12-8.72%4,470,330
May 9, 202520.8621.0020.4120.9920.952.09%2,880,300
May 8, 202521.5021.5820.5320.5620.52-4.90%3,145,700
May 7, 202520.4922.0120.3621.6221.582.95%6,007,712
May 6, 202520.4821.0020.3421.0020.964.79%3,844,802
May 5, 202520.0020.0919.5520.0420.003.14%2,840,300
May 2, 202519.8619.9219.1419.4319.39-1.12%4,079,138
May 1, 202519.8219.8519.2519.6519.61-3.44%2,909,488
Apr 30, 202520.0020.4820.0020.3520.310.94%4,285,200
Apr 29, 202520.1620.4020.0220.1620.16-1.22%2,367,137
Apr 28, 202520.0220.4419.9120.4120.411.64%2,464,912
Apr 25, 202519.7020.1619.7020.0820.08-1.13%2,861,130
Apr 24, 202520.1520.3319.6420.3120.312.06%3,115,923
Apr 23, 202519.2620.0118.9919.9019.90-2.31%5,053,021
Apr 22, 202520.8520.9920.2720.3720.37-1.45%3,699,648
Apr 21, 202521.0021.3020.4620.6720.670.83%2,041,900
Apr 17, 202520.6820.7920.3420.5020.50-1.63%3,251,700
Apr 16, 202521.1421.3620.6620.8420.841.91%3,429,527
Apr 15, 202520.1520.4619.8720.4520.451.59%2,972,211
Apr 14, 202519.7520.3419.4320.1320.131.00%3,603,328
Apr 11, 202519.7620.2519.7519.9319.934.13%7,328,700
Apr 10, 202518.5019.4318.3119.1419.144.19%5,201,900
Apr 9, 202517.4918.5417.4918.3718.377.87%6,328,110
Apr 8, 202517.6517.7916.8917.0317.03-0.06%4,792,100
Apr 7, 202516.0317.9016.0317.0417.041.73%6,686,801
Apr 4, 202517.2317.3116.1716.7516.75-6.22%6,865,547
Apr 3, 202517.2518.0817.1517.8617.86-2.72%4,577,210
Apr 2, 202518.1318.3917.7918.3618.361.94%2,292,400
Apr 1, 202518.1418.2017.7018.0118.01-0.66%2,566,527
Mar 31, 202518.0018.2617.5818.1318.131.40%4,753,017
Mar 28, 202518.0218.4517.8417.8817.88-3,021,732
Mar 27, 202517.6618.0417.5217.8817.882.64%2,497,301
Mar 26, 202517.7217.7717.3317.4217.42-0.74%1,612,000
Mar 25, 202517.7017.9617.4817.5517.550.52%3,078,400
Mar 24, 202517.4817.5817.2617.4617.46-3,112,300
Mar 21, 202517.4517.5217.1617.4617.46-1.02%8,653,903
Mar 20, 202517.2917.7617.2117.6417.640.92%2,293,611