Kinross Gold Corporation (TSX:K)
Canada
· Delayed Price · Currency is CAD 20.56
-1.06 (-4.90%)
May 8, 2025, 4:00 PM EDT
Kinross Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 21.50 | 21.58 | 20.53 | 20.56 | 20.56 | -4.90% | 3,145,655 |
| May 7, 2025 | 20.49 | 22.01 | 20.36 | 21.62 | 21.62 | 2.95% | 6,007,712 |
| May 6, 2025 | 20.48 | 21.00 | 20.34 | 21.00 | 21.00 | 4.79% | 3,844,802 |
| May 5, 2025 | 20.00 | 20.09 | 19.55 | 20.04 | 20.04 | 3.14% | 2,840,300 |
| May 2, 2025 | 19.86 | 19.92 | 19.14 | 19.43 | 19.43 | -1.12% | 4,079,138 |
| May 1, 2025 | 19.82 | 19.85 | 19.25 | 19.65 | 19.65 | -3.44% | 2,909,488 |
| Apr 30, 2025 | 20.00 | 20.48 | 20.00 | 20.35 | 20.35 | 0.94% | 4,285,200 |
| Apr 29, 2025 | 20.16 | 20.40 | 20.02 | 20.16 | 20.16 | -1.22% | 2,367,137 |
| Apr 28, 2025 | 20.02 | 20.44 | 19.91 | 20.41 | 20.41 | 1.64% | 2,464,912 |
| Apr 25, 2025 | 19.70 | 20.16 | 19.70 | 20.08 | 20.08 | -1.13% | 2,861,130 |
| Apr 24, 2025 | 20.15 | 20.33 | 19.64 | 20.31 | 20.31 | 2.06% | 3,115,923 |
| Apr 23, 2025 | 19.26 | 20.01 | 18.99 | 19.90 | 19.90 | -2.31% | 5,053,021 |
| Apr 22, 2025 | 20.85 | 20.99 | 20.27 | 20.37 | 20.37 | -1.45% | 3,699,648 |
| Apr 21, 2025 | 21.00 | 21.30 | 20.46 | 20.67 | 20.67 | 0.83% | 2,041,900 |
| Apr 17, 2025 | 20.68 | 20.79 | 20.34 | 20.50 | 20.50 | -1.63% | 3,251,700 |
| Apr 16, 2025 | 21.14 | 21.36 | 20.66 | 20.84 | 20.84 | 1.91% | 3,429,527 |
| Apr 15, 2025 | 20.15 | 20.46 | 19.87 | 20.45 | 20.45 | 1.59% | 2,972,211 |
| Apr 14, 2025 | 19.75 | 20.34 | 19.43 | 20.13 | 20.13 | 1.00% | 3,603,328 |
| Apr 11, 2025 | 19.76 | 20.25 | 19.75 | 19.93 | 19.93 | 4.13% | 7,328,700 |
| Apr 10, 2025 | 18.50 | 19.43 | 18.31 | 19.14 | 19.14 | 4.19% | 5,201,900 |
| Apr 9, 2025 | 17.49 | 18.54 | 17.49 | 18.37 | 18.37 | 7.87% | 6,328,110 |
| Apr 8, 2025 | 17.65 | 17.79 | 16.89 | 17.03 | 17.03 | -0.06% | 4,792,100 |
| Apr 7, 2025 | 16.03 | 17.90 | 16.03 | 17.04 | 17.04 | 1.73% | 6,686,801 |
| Apr 4, 2025 | 17.23 | 17.31 | 16.17 | 16.75 | 16.75 | -6.22% | 6,865,547 |
| Apr 3, 2025 | 17.25 | 18.08 | 17.15 | 17.86 | 17.86 | -2.72% | 4,577,210 |
| Apr 2, 2025 | 18.13 | 18.39 | 17.79 | 18.36 | 18.36 | 1.94% | 2,292,400 |
| Apr 1, 2025 | 18.14 | 18.20 | 17.70 | 18.01 | 18.01 | -0.66% | 2,566,527 |
| Mar 31, 2025 | 18.00 | 18.26 | 17.58 | 18.13 | 18.13 | 1.40% | 4,753,017 |
| Mar 28, 2025 | 18.02 | 18.45 | 17.84 | 17.88 | 17.88 | - | 3,021,732 |
| Mar 27, 2025 | 17.66 | 18.04 | 17.52 | 17.88 | 17.88 | 2.64% | 2,497,301 |
| Mar 26, 2025 | 17.72 | 17.77 | 17.33 | 17.42 | 17.42 | -0.74% | 1,612,000 |
| Mar 25, 2025 | 17.70 | 17.96 | 17.48 | 17.55 | 17.55 | 0.52% | 3,078,400 |
| Mar 24, 2025 | 17.48 | 17.58 | 17.26 | 17.46 | 17.46 | - | 3,112,300 |
| Mar 21, 2025 | 17.45 | 17.52 | 17.16 | 17.46 | 17.46 | -1.02% | 8,653,903 |
| Mar 20, 2025 | 17.29 | 17.76 | 17.21 | 17.64 | 17.64 | 0.92% | 2,293,611 |
| Mar 19, 2025 | 17.33 | 17.55 | 17.08 | 17.48 | 17.48 | 1.81% | 3,379,223 |
| Mar 18, 2025 | 17.57 | 17.59 | 17.12 | 17.17 | 17.17 | - | 3,465,300 |
| Mar 17, 2025 | 16.80 | 17.17 | 16.75 | 17.17 | 17.17 | 2.81% | 4,318,800 |
| Mar 14, 2025 | 16.74 | 16.85 | 16.39 | 16.70 | 16.70 | 1.40% | 2,881,632 |
| Mar 13, 2025 | 16.19 | 16.71 | 16.03 | 16.47 | 16.47 | 3.00% | 3,604,100 |
| Mar 12, 2025 | 16.12 | 16.12 | 15.75 | 15.99 | 15.99 | -0.62% | 3,602,100 |
| Mar 11, 2025 | 15.48 | 16.25 | 15.48 | 16.09 | 16.09 | 5.51% | 5,912,142 |
| Mar 10, 2025 | 15.92 | 16.00 | 15.09 | 15.25 | 15.25 | -5.04% | 2,762,100 |
| Mar 7, 2025 | 16.10 | 16.60 | 15.76 | 16.06 | 16.06 | 0.75% | 4,604,037 |
| Mar 6, 2025 | 16.27 | 16.47 | 15.80 | 15.94 | 15.94 | -2.92% | 2,629,300 |
| Mar 5, 2025 | 16.07 | 16.51 | 15.88 | 16.42 | 16.42 | 2.05% | 3,705,848 |
| Mar 4, 2025 | 15.83 | 16.27 | 15.55 | 16.09 | 16.05 | 3.14% | 3,796,400 |
| Mar 3, 2025 | 15.82 | 15.99 | 15.56 | 15.60 | 15.56 | 0.65% | 3,772,925 |
| Feb 28, 2025 | 15.05 | 15.51 | 14.89 | 15.50 | 15.46 | 1.17% | 6,645,905 |
| Feb 27, 2025 | 15.76 | 15.89 | 15.27 | 15.32 | 15.28 | -3.53% | 3,994,748 |