Kinross Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	40.40	40.50	39.87	40.00	40.00	-4.19%	2,862,668
Sep 9, 2026	42.32	43.19	41.49	41.75	41.75	0.31%	3,739,737
Sep 8, 2026	42.38	42.71	41.54	41.62	41.62	-2.51%	2,471,536
Sep 4, 2026	42.58	43.33	42.48	42.69	42.69	-1.93%	2,687,277
Sep 3, 2026	43.25	43.89	42.27	43.53	43.53	4.01%	3,767,575
Sep 2, 2026	41.92	42.72	41.28	41.85	41.85	2.47%	3,419,164
Sep 1, 2026	41.10	42.36	40.81	40.84	40.84	-3.77%	4,251,050
Aug 31, 2026	43.27	43.48	41.90	42.44	42.44	-2.41%	7,483,039
Aug 28, 2026	45.39	45.43	42.90	43.49	43.49	-3.55%	3,004,500
Aug 27, 2026	44.75	45.39	44.22	45.09	45.09	0.58%	3,073,683
Aug 26, 2026	45.45	45.74	44.64	44.83	44.83	-2.92%	3,797,686
Aug 25, 2026	44.76	46.27	44.59	46.18	46.18	1.25%	3,850,463
Aug 24, 2026	45.67	46.21	44.81	45.61	45.61	1.27%	5,563,955
Aug 21, 2026	44.22	45.29	44.13	45.04	45.04	3.83%	5,599,016
Aug 20, 2026	40.56	43.44	40.55	43.38	43.38	5.18%	4,819,847
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