Kinross Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	34.79	34.89	34.18	34.30	-	-0.46%	3,022,760
Sep 29, 2026	34.52	34.73	34.01	34.46	34.46	1.03%	2,175,280
Sep 28, 2026	33.86	34.54	33.42	34.11	34.11	-3.81%	3,640,302
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%	3,033,784
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%	8,051,013
Sep 17, 2026	40.30	40.41	39.51	39.87	39.87	2.49%	1,645,834
Sep 16, 2026	39.90	39.97	38.36	38.90	38.90	-0.33%	2,343,276
Sep 15, 2026	39.37	39.45	38.55	39.03	39.03	-0.46%	1,677,123
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%	2,862,668
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