Kinross Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	33.45	33.45	31.83	33.09	33.09	1.16%	3,676,384
Jul 29, 2026	33.01	33.61	32.03	32.71	32.71	-1.51%	5,522,637
Jul 28, 2026	33.15	33.50	32.62	33.21	33.21	-1.66%	2,474,691
Jul 27, 2026	34.07	34.41	33.07	33.77	33.77	0.33%	3,174,606
Jul 24, 2026	33.71	34.18	33.32	33.66	33.66	0.87%	1,914,849
Jul 23, 2026	33.06	33.53	32.76	33.37	33.37	-2.28%	4,262,969
Jul 22, 2026	33.75	34.78	33.55	34.15	34.15	3.23%	3,846,949
Jul 21, 2026	32.74	33.09	32.17	33.08	33.08	4.49%	3,443,928
Jul 20, 2026	31.71	32.07	31.47	31.66	31.66	-0.03%	1,756,245
Jul 17, 2026	31.50	32.05	31.25	31.67	31.67	-1.74%	2,171,422
Jul 16, 2026	32.51	32.68	31.92	32.23	32.23	-2.98%	2,733,294
Jul 15, 2026	33.60	33.98	32.69	33.22	33.22	-1.07%	2,900,536
Jul 14, 2026	34.00	34.64	33.44	33.58	33.58	1.11%	2,820,533
Jul 13, 2026	33.57	33.86	32.83	33.21	33.21	-2.75%	2,817,506
Jul 10, 2026	34.00	34.31	33.61	34.15	34.15	-0.44%	1,658,466
Jul 9, 2026	33.34	34.35	32.98	34.30	34.30	4.99%	3,416,177
Jul 8, 2026	33.02	33.34	32.02	32.67	32.67	-3.69%	3,356,508
Jul 7, 2026	34.95	35.29	33.62	33.92	33.92	-3.50%	2,763,550
Jul 6, 2026	35.49	35.80	34.52	35.15	35.15	-2.47%	2,600,458
Jul 3, 2026	35.71	36.32	35.55	36.04	36.04	2.94%	1,140,955
Jul 2, 2026	34.33	35.24	34.28	35.01	35.01	4.26%	3,958,601
Jun 30, 2026	33.54	33.80	32.82	33.58	33.58	-0.47%	4,861,076
Jun 29, 2026	33.91	34.05	33.32	33.74	33.74	-1.86%	4,212,820
Jun 26, 2026	34.27	35.21	34.23	34.38	34.38	0.94%	3,800,468
Jun 25, 2026	34.69	34.74	33.81	34.06	34.06	1.07%	3,386,990
Jun 24, 2026	33.84	34.59	33.16	33.70	33.70	-5.15%	5,221,083
Jun 23, 2026	35.59	36.38	35.41	35.53	35.53	-4.64%	2,867,735
Jun 22, 2026	37.13	37.63	36.61	37.26	37.26	0.84%	2,861,843
Jun 19, 2026	37.04	37.72	36.59	36.95	36.95	-1.99%	6,336,935
Jun 18, 2026	38.71	39.45	37.17	37.70	37.70	-2.33%	2,241,078
Jun 17, 2026	38.97	40.74	38.50	38.60	38.60	-1.66%	3,663,874
Jun 16, 2026	38.80	39.44	38.24	39.25	39.25	2.69%	2,346,790
Jun 15, 2026	38.20	38.89	38.03	38.22	38.22	6.88%	3,267,950
Jun 12, 2026	35.25	35.85	34.50	35.76	35.76	3.14%	4,558,145
Jun 11, 2026	33.48	34.84	33.13	34.67	34.67	5.09%	3,468,512
Jun 10, 2026	33.95	34.74	32.79	32.99	32.99	-6.28%	5,011,392
Jun 9, 2026	36.56	36.59	33.85	35.20	35.20	-2.36%	3,830,854
Jun 8, 2026	36.70	37.00	35.80	36.05	36.05	-1.23%	5,657,839
Jun 5, 2026	38.76	39.07	36.42	36.50	36.50	-8.18%	3,440,091
Jun 4, 2026	39.94	40.44	39.44	39.75	39.75	1.40%	3,397,292
Jun 3, 2026	39.49	39.66	38.84	39.20	39.20	-2.27%	3,037,091
Jun 2, 2026	40.84	41.10	39.86	40.11	40.11	-0.40%	3,305,674
Jun 1, 2026	40.68	40.70	39.49	40.27	40.27	-3.84%	2,651,537
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%	2,205,124
May 21, 2026	38.61	40.00	38.46	39.52	39.52	0.57%	2,229,147