Kinross Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	40.56	41.88	40.56	41.72	-	1.15%	429,804
Aug 19, 2026	39.29	41.55	39.20	41.30	41.24	9.58%	3,262,093
Aug 18, 2026	37.83	38.18	37.52	37.69	37.64	-2.00%	1,773,698
Aug 17, 2026	38.20	38.89	37.90	38.46	38.41	1.50%	2,091,399
Aug 14, 2026	37.83	38.46	37.67	37.89	37.84	1.28%	1,807,374
Aug 13, 2026	37.86	38.05	37.00	37.41	37.36	-2.30%	3,137,640
Aug 12, 2026	38.91	39.11	38.10	38.29	38.24	0.95%	4,665,774
Aug 11, 2026	38.40	38.56	37.59	37.93	37.88	-0.65%	2,998,946
Aug 10, 2026	38.34	38.50	37.57	38.18	38.13	-0.88%	5,654,685
Aug 7, 2026	37.87	38.54	37.66	38.52	38.47	7.21%	4,662,776
Aug 6, 2026	35.55	36.62	35.37	35.93	35.88	-0.28%	2,661,346
Aug 5, 2026	35.04	36.22	35.02	36.03	35.98	8.59%	4,767,469
Aug 4, 2026	34.25	34.33	33.12	33.18	33.14	2.66%	5,458,840
Jul 31, 2026	32.39	32.60	31.44	32.32	32.28	-2.33%	2,890,002
Jul 30, 2026	33.45	33.45	31.83	33.09	33.05	1.16%	3,676,384
Jul 29, 2026	33.01	33.61	32.03	32.71	32.67	-1.51%	5,539,837
Jul 28, 2026	33.15	33.50	32.62	33.21	33.17	-1.66%	2,474,691
Jul 27, 2026	34.07	34.41	33.07	33.77	33.72	0.33%	3,174,606
Jul 24, 2026	33.71	34.18	33.32	33.66	33.61	0.87%	1,914,849
Jul 23, 2026	33.06	33.53	32.76	33.37	33.33	-2.28%	4,262,969
Jul 22, 2026	33.75	34.78	33.55	34.15	34.10	3.23%	3,846,949
Jul 21, 2026	32.74	33.09	32.17	33.08	33.04	4.49%	3,443,928
Jul 20, 2026	31.71	32.07	31.47	31.66	31.62	-0.03%	1,756,245
Jul 17, 2026	31.50	32.05	31.25	31.67	31.63	-1.74%	2,171,422
Jul 16, 2026	32.51	32.68	31.92	32.23	32.19	-2.98%	2,737,494
Jul 15, 2026	33.60	33.98	32.69	33.22	33.18	-1.07%	2,900,536
Jul 14, 2026	34.00	34.64	33.44	33.58	33.54	1.11%	2,820,533
Jul 13, 2026	33.57	33.86	32.83	33.21	33.17	-2.75%	2,817,506
Jul 10, 2026	34.00	34.31	33.61	34.15	34.10	-0.44%	1,672,966
Jul 9, 2026	33.34	34.35	32.98	34.30	34.25	4.99%	3,416,177
Jul 8, 2026	33.02	33.34	32.02	32.67	32.63	-3.69%	3,356,308
Jul 7, 2026	34.95	35.29	33.62	33.92	33.87	-3.50%	3,019,027
Jul 6, 2026	35.49	35.80	34.52	35.15	35.10	-2.47%	2,600,458
Jul 3, 2026	35.71	36.32	35.55	36.04	35.99	2.94%	1,140,955
Jul 2, 2026	34.33	35.24	34.28	35.01	34.96	4.26%	3,958,601
Jun 30, 2026	33.54	33.80	32.82	33.58	33.54	-0.47%	4,861,076
Jun 29, 2026	33.91	34.05	33.32	33.74	33.69	-1.86%	4,212,820
Jun 26, 2026	34.27	35.21	34.23	34.38	34.33	0.94%	3,800,468
Jun 25, 2026	34.69	34.74	33.81	34.06	34.01	1.07%	3,386,990
Jun 24, 2026	33.84	34.59	33.16	33.70	33.65	-5.15%	5,221,083
Jun 23, 2026	35.59	36.38	35.41	35.53	35.48	-4.64%	2,867,735
Jun 22, 2026	37.13	37.63	36.61	37.26	37.21	0.84%	2,861,843
Jun 19, 2026	37.04	37.72	36.59	36.95	36.90	-1.99%	6,336,935
Jun 18, 2026	38.71	39.45	37.17	37.70	37.65	-2.33%	2,241,078
Jun 17, 2026	38.97	40.74	38.50	38.60	38.55	-1.66%	3,663,874
Jun 16, 2026	38.80	39.44	38.24	39.25	39.20	2.69%	2,346,790
Jun 15, 2026	38.20	38.89	38.03	38.22	38.17	6.88%	3,267,950
Jun 12, 2026	35.25	35.85	34.50	35.76	35.71	3.14%	4,558,145
Jun 11, 2026	33.48	34.84	33.13	34.67	34.62	5.09%	3,468,512
Jun 10, 2026	33.95	34.74	32.79	32.99	32.95	-6.28%	5,011,392