Kinross Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	26.04	26.04	26.04	26.04	26.04	0.85%	21,400
Aug 7, 2025	26.00	26.19	25.72	25.82	25.82	0.35%	4,490,405
Aug 6, 2025	24.96	25.77	24.86	25.73	25.73	2.80%	5,840,800
Aug 5, 2025	23.40	25.08	23.40	25.03	25.03	11.99%	7,320,900
Aug 1, 2025	22.59	22.69	21.97	22.35	22.35	0.81%	3,735,405
Jul 31, 2025	22.08	22.73	21.87	22.17	22.17	3.79%	5,025,600
Jul 30, 2025	21.97	22.09	21.27	21.36	21.36	-3.17%	3,158,700
Jul 29, 2025	21.63	22.08	21.53	22.06	22.06	2.37%	2,189,900
Jul 28, 2025	22.00	22.05	21.24	21.55	21.55	-2.40%	2,978,500
Jul 25, 2025	21.49	22.13	21.49	22.08	22.08	2.17%	3,404,534
Jul 24, 2025	21.79	21.99	21.47	21.61	21.61	-1.73%	2,093,100
Jul 23, 2025	22.22	22.46	21.95	21.99	21.99	-1.61%	2,845,011
Jul 22, 2025	21.95	22.48	21.77	22.35	22.35	2.48%	3,224,326
Jul 21, 2025	21.39	22.16	21.33	21.81	21.81	3.81%	4,228,700
Jul 18, 2025	21.29	21.34	20.99	21.01	21.01	-0.85%	2,560,100
Jul 17, 2025	21.05	21.31	20.77	21.19	21.19	-0.42%	2,462,800
Jul 16, 2025	21.23	21.47	20.98	21.28	21.28	0.66%	3,481,200
Jul 15, 2025	21.35	21.43	20.77	21.14	21.14	-0.94%	3,212,145
Jul 14, 2025	21.23	21.67	21.18	21.34	21.34	0.28%	2,678,947
Jul 11, 2025	21.19	21.39	21.02	21.28	21.28	1.53%	3,188,802
Jul 10, 2025	21.09	21.13	20.62	20.96	20.96	-0.10%	2,544,619
Jul 9, 2025	20.82	21.08	20.61	20.98	20.98	0.87%	2,413,413
Jul 8, 2025	21.97	21.98	20.66	20.80	20.80	-5.28%	6,373,028
Jul 7, 2025	21.37	21.98	21.17	21.96	21.96	1.95%	2,453,236
Jul 4, 2025	21.66	21.72	21.54	21.54	21.54	-0.05%	474,045
Jul 3, 2025	21.02	21.58	20.97	21.55	21.55	1.94%	2,951,948
Jul 2, 2025	21.20	21.43	20.98	21.14	21.14	-0.66%	5,500,636
Jun 30, 2025	20.41	21.30	20.35	21.28	21.28	4.47%	3,787,520
Jun 27, 2025	21.00	21.00	20.16	20.37	20.37	-5.74%	5,215,108
Jun 26, 2025	21.19	21.62	21.14	21.61	21.61	2.81%	3,659,500
Jun 25, 2025	20.95	21.22	20.87	21.02	21.02	0.19%	2,298,300
Jun 24, 2025	21.02	21.16	20.57	20.98	20.98	-2.74%	5,494,239
Jun 23, 2025	21.33	22.02	21.32	21.57	21.57	1.55%	2,480,726
Jun 20, 2025	20.97	21.48	20.96	21.24	21.24	1.14%	7,751,700
Jun 19, 2025	21.27	21.27	21.00	21.00	21.00	-1.32%	1,377,534
Jun 18, 2025	21.30	21.57	21.20	21.28	21.28	-0.14%	2,891,349
Jun 17, 2025	21.22	21.36	20.99	21.31	21.31	0.76%	3,023,701
Jun 16, 2025	21.23	21.47	21.03	21.15	21.15	-1.44%	3,759,339
Jun 13, 2025	21.49	21.55	21.17	21.46	21.46	1.42%	2,892,100
Jun 12, 2025	21.12	21.39	21.01	21.16	21.16	1.39%	2,317,800
Jun 11, 2025	20.43	20.88	20.30	20.87	20.87	2.91%	2,830,500
Jun 10, 2025	20.70	20.79	20.13	20.28	20.28	-1.84%	2,590,800
Jun 9, 2025	20.69	20.81	20.37	20.66	20.66	-0.10%	3,390,600
Jun 6, 2025	21.20	21.30	20.57	20.68	20.68	-2.18%	3,294,719
Jun 5, 2025	21.46	21.75	20.91	21.14	21.14	-0.28%	3,674,201
Jun 4, 2025	21.40	21.43	21.09	21.20	21.20	-0.66%	3,111,500
Jun 3, 2025	21.29	21.37	21.01	21.34	21.34	-0.88%	4,381,506
Jun 2, 2025	20.70	21.67	20.70	21.53	21.53	6.27%	3,490,645
May 30, 2025	20.18	20.47	19.94	20.26	20.26	0.10%	6,308,200
May 29, 2025	20.48	20.58	20.23	20.24	20.24	-1.17%	2,027,945