Kinross Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	32.41	32.82	32.06	32.23	32.23	2.77%	3,779,891
Nov 6, 2026	29.92	31.43	29.68	31.36	31.36	3.64%	3,957,744
Nov 5, 2026	30.59	31.17	29.17	30.26	30.26	1.17%	7,518,319
Nov 4, 2026	29.41	30.22	29.22	29.91	29.91	7.51%	9,655,082
Nov 3, 2026	28.66	28.75	27.66	27.82	27.82	-3.20%	3,582,310
Nov 2, 2026	28.68	29.49	28.60	28.74	28.74	2.06%	4,781,294
Oct 30, 2026	28.71	28.99	27.50	28.16	28.16	-6.63%	6,510,334
Oct 29, 2026	30.11	30.62	29.63	30.16	30.16	-6.28%	5,650,721
Oct 28, 2026	32.17	32.25	31.48	32.18	32.18	-0.40%	3,526,214
Oct 27, 2026	31.57	32.38	31.40	32.31	32.31	2.87%	2,609,348
Oct 26, 2026	31.50	31.69	30.64	31.41	31.41	0.45%	3,165,950
Oct 23, 2026	31.42	31.62	30.53	31.27	31.27	-1.45%	2,467,945
Oct 22, 2026	32.20	32.34	31.57	31.73	31.73	-5.06%	5,070,789
Oct 21, 2026	33.49	33.79	33.00	33.42	33.42	0.54%	2,579,730
Oct 20, 2026	32.85	33.92	32.60	33.24	33.24	-0.48%	4,080,561
Oct 19, 2026	33.59	33.94	33.27	33.40	33.40	-1.74%	2,128,084
Oct 16, 2026	33.53	34.51	33.52	33.99	33.99	0.50%	2,968,476
Oct 15, 2026	32.12	33.88	31.84	33.82	33.82	6.89%	4,498,301
Oct 14, 2026	32.44	32.62	31.21	31.64	31.64	-5.04%	4,625,984
Oct 13, 2026	33.55	33.86	32.88	33.32	33.32	-1.57%	3,475,917
Oct 9, 2026	33.90	34.21	33.69	33.85	33.85	1.96%	2,986,396
Oct 8, 2026	32.94	33.28	32.77	33.20	33.20	0.48%	3,272,839
Oct 7, 2026	32.98	33.27	32.55	33.04	33.04	-2.48%	3,399,407
Oct 6, 2026	33.80	33.99	33.04	33.88	33.88	0.71%	4,314,351
Oct 5, 2026	34.25	34.42	33.48	33.64	33.64	-2.07%	4,863,815
Oct 2, 2026	34.73	34.85	34.09	34.35	34.35	0.38%	2,642,147
Oct 1, 2026	34.39	34.55	33.84	34.22	34.22	-0.23%	2,208,629
Sep 30, 2026	34.79	34.89	34.18	34.30	34.30	-0.46%	3,070,051
Sep 29, 2026	34.52	34.73	34.01	34.46	34.46	1.03%	2,175,480
Sep 28, 2026	33.86	34.54	33.42	34.11	34.11	-3.81%	3,641,202
Sep 25, 2026	34.42	35.56	34.33	35.46	35.46	2.78%	3,454,891
Sep 24, 2026	37.04	37.18	33.98	34.50	34.50	-11.33%	6,503,120
Sep 23, 2026	39.25	39.49	38.47	38.91	38.91	-3.76%	3,038,284
Sep 22, 2026	39.08	40.63	39.01	40.43	40.43	3.48%	2,825,874
Sep 21, 2026	39.50	39.68	38.46	39.07	39.07	-0.46%	3,650,922
Sep 18, 2026	40.28	40.28	39.07	39.25	39.25	-1.56%	8,124,413
Sep 17, 2026	40.30	40.41	39.51	39.87	39.87	2.49%	1,651,434
Sep 16, 2026	39.90	39.97	38.36	38.90	38.90	-0.33%	2,347,276
Sep 15, 2026	39.37	39.45	38.55	39.03	39.03	-0.46%	1,676,623
Sep 14, 2026	39.25	39.63	38.70	39.21	39.21	-2.92%	3,783,197
Sep 11, 2026	40.94	41.46	39.96	40.39	40.39	0.98%	2,470,019
Sep 10, 2026	40.40	40.50	39.87	40.00	40.00	-4.19%	2,921,872
Sep 9, 2026	42.32	43.19	41.49	41.75	41.75	0.31%	3,797,060
Sep 8, 2026	42.38	42.71	41.54	41.62	41.62	-2.51%	2,474,636
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%	3,770,575
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