Kinross Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	40.35	41.98	40.22	41.88	41.88	3.82%	8,061,344
May 28, 2026	39.00	40.47	38.63	40.34	40.34	2.20%	4,005,939
May 27, 2026	39.48	40.27	39.40	39.47	39.47	-2.95%	3,284,773
May 26, 2026	39.98	40.81	39.98	40.67	40.67	-0.71%	4,269,860
May 25, 2026	39.86	40.98	39.86	40.96	40.96	4.86%	1,009,814
May 22, 2026	39.48	39.54	38.64	39.06	39.06	-1.16%	2,203,524
May 21, 2026	38.61	40.00	38.46	39.52	39.52	0.57%	2,154,947
May 20, 2026	38.22	39.54	37.89	39.35	39.30	4.27%	2,844,179
May 19, 2026	38.34	38.81	37.45	37.74	37.69	-3.31%	3,931,002
May 15, 2026	40.98	40.98	38.68	39.03	38.98	-7.97%	2,729,097
May 14, 2026	42.83	43.00	41.96	42.41	42.35	-1.10%	2,066,290
May 13, 2026	43.05	43.21	42.32	42.88	42.82	-1.47%	2,116,337
May 12, 2026	42.80	43.74	41.65	43.52	43.46	-0.05%	3,527,093
May 11, 2026	43.13	44.79	43.13	43.54	43.48	0.95%	2,377,268
May 8, 2026	42.00	43.16	42.00	43.13	43.07	3.63%	3,002,889
May 7, 2026	43.00	43.76	41.34	41.62	41.56	-0.90%	6,687,353
May 6, 2026	41.33	42.31	41.25	42.00	41.94	7.12%	2,793,229
May 5, 2026	40.25	40.59	39.14	39.21	39.16	-0.23%	2,225,255
May 4, 2026	39.96	40.19	39.14	39.30	39.25	-2.29%	2,033,501
May 1, 2026	40.61	40.62	39.43	40.22	40.16	-2.26%	2,857,687
Apr 30, 2026	43.00	43.12	40.78	41.15	41.09	0.71%	4,235,018
Apr 29, 2026	41.28	41.47	40.69	40.86	40.80	-2.06%	3,468,314
Apr 28, 2026	42.71	42.99	41.25	41.72	41.66	-4.77%	2,791,335
Apr 27, 2026	44.26	44.33	43.25	43.81	43.75	-2.19%	1,865,479
Apr 24, 2026	44.18	45.00	43.77	44.79	44.73	1.93%	1,784,509
Apr 23, 2026	44.00	44.67	42.85	43.94	43.88	-1.48%	4,094,058
Apr 22, 2026	44.72	44.89	44.21	44.60	44.54	1.78%	2,542,710
Apr 21, 2026	46.70	47.10	43.72	43.82	43.76	-7.51%	2,731,001
Apr 20, 2026	47.26	47.58	46.43	47.38	47.31	-1.04%	2,027,047
Apr 17, 2026	47.00	48.61	46.69	47.88	47.81	3.03%	2,959,598
Apr 16, 2026	46.35	46.57	45.72	46.47	46.41	1.29%	2,345,942
Apr 15, 2026	46.70	47.35	45.51	45.88	45.82	-1.97%	2,299,484
Apr 14, 2026	46.68	47.12	46.25	46.80	46.73	0.99%	2,636,082
Apr 13, 2026	46.11	46.62	45.59	46.34	46.28	-0.83%	2,350,698
Apr 10, 2026	45.97	46.75	45.88	46.73	46.66	2.93%	2,407,818
Apr 9, 2026	45.76	46.58	44.92	45.40	45.34	-0.72%	2,532,864
Apr 8, 2026	46.82	47.06	45.13	45.73	45.67	4.05%	3,248,159
Apr 7, 2026	43.69	44.11	42.57	43.95	43.89	0.62%	2,848,489
Apr 6, 2026	43.56	44.23	43.40	43.68	43.62	-0.43%	1,871,126
Apr 2, 2026	42.01	44.36	41.85	43.87	43.81	-1.37%	3,118,377
Apr 1, 2026	44.02	45.05	43.19	44.48	44.42	4.58%	3,397,434
Mar 31, 2026	40.81	42.60	40.68	42.53	42.47	6.78%	5,042,270
Mar 30, 2026	40.83	41.17	39.29	39.83	39.77	0.05%	2,863,318
Mar 27, 2026	38.28	40.18	38.21	39.81	39.75	2.97%	2,903,867
Mar 26, 2026	38.78	40.44	38.59	38.66	38.61	-3.69%	3,169,571
Mar 25, 2026	40.62	40.64	39.73	40.14	40.08	4.29%	2,918,502
Mar 24, 2026	37.46	38.77	37.20	38.49	38.44	0.92%	2,963,284
Mar 23, 2026	36.25	38.56	36.25	38.14	38.09	5.01%	3,880,024
Mar 20, 2026	37.66	37.72	35.77	36.32	36.27	-3.40%	8,990,968
Mar 19, 2026	36.00	37.71	35.86	37.60	37.55	-5.27%	4,952,144