Kinross Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	42.00	43.16	42.00	43.13	43.13	3.63%	3,002,889
May 7, 2026	43.00	43.76	41.34	41.62	41.62	-0.90%	6,687,353
May 6, 2026	41.33	42.31	41.25	42.00	42.00	7.12%	2,793,729
May 5, 2026	40.25	40.59	39.14	39.21	39.21	-0.23%	2,225,255
May 4, 2026	39.96	40.19	39.14	39.30	39.30	-2.29%	2,033,501
May 1, 2026	40.61	40.62	39.43	40.22	40.22	-2.26%	2,857,287
Apr 30, 2026	43.00	43.12	40.78	41.15	41.15	0.71%	4,235,018
Apr 29, 2026	41.28	41.47	40.69	40.86	40.86	-2.06%	3,402,952
Apr 28, 2026	42.71	42.99	41.25	41.72	41.72	-4.77%	2,791,335
Apr 27, 2026	44.26	44.33	43.25	43.81	43.81	-2.19%	1,865,479
Apr 24, 2026	44.18	45.00	43.77	44.79	44.79	1.93%	1,713,823
Apr 23, 2026	44.00	44.67	42.85	43.94	43.94	-1.48%	4,014,571
Apr 22, 2026	44.72	44.89	44.21	44.60	44.60	1.78%	2,542,710
Apr 21, 2026	46.70	47.10	43.72	43.82	43.82	-7.51%	2,731,001
Apr 20, 2026	47.26	47.58	46.43	47.38	47.38	-1.04%	2,027,047
Apr 17, 2026	47.00	48.61	46.69	47.88	47.88	3.03%	2,959,598
Apr 16, 2026	46.35	46.57	45.72	46.47	46.47	1.29%	2,345,942
Apr 15, 2026	46.70	47.35	45.51	45.88	45.88	-1.97%	2,297,784
Apr 14, 2026	46.68	47.12	46.25	46.80	46.80	0.99%	2,633,882
Apr 13, 2026	46.11	46.62	45.59	46.34	46.34	-0.83%	2,344,698
Apr 10, 2026	45.97	46.75	45.88	46.73	46.73	2.93%	2,363,618
Apr 9, 2026	45.76	46.58	44.92	45.40	45.40	-0.72%	2,532,564
Apr 8, 2026	46.82	47.06	45.13	45.73	45.73	4.05%	3,250,259
Apr 7, 2026	43.69	44.11	42.57	43.95	43.95	0.62%	2,848,489
Apr 6, 2026	43.56	44.23	43.40	43.68	43.68	-0.43%	1,871,126
Apr 2, 2026	42.01	44.36	41.85	43.87	43.87	-1.37%	3,118,377
Apr 1, 2026	44.02	45.05	43.19	44.48	44.48	4.58%	3,384,434
Mar 31, 2026	40.81	42.60	40.68	42.53	42.53	6.78%	5,042,270
Mar 30, 2026	40.83	41.17	39.29	39.83	39.83	0.05%	2,858,918
Mar 27, 2026	38.28	40.18	38.21	39.81	39.81	2.97%	2,903,867
Mar 26, 2026	38.78	40.44	38.59	38.66	38.66	-3.69%	3,156,371
Mar 25, 2026	40.62	40.64	39.73	40.14	40.14	4.29%	2,918,502
Mar 24, 2026	37.46	38.77	37.20	38.49	38.49	0.92%	2,963,284
Mar 23, 2026	36.25	38.56	36.25	38.14	38.14	5.01%	3,892,324
Mar 20, 2026	37.66	37.72	35.77	36.32	36.32	-3.40%	8,979,360
Mar 19, 2026	36.00	37.71	35.86	37.60	37.60	-5.27%	4,952,144
Mar 18, 2026	40.84	41.15	39.40	39.69	39.69	-6.61%	3,012,807
Mar 17, 2026	42.91	43.72	42.01	42.50	42.50	0.02%	2,849,641
Mar 16, 2026	41.40	43.14	41.32	42.49	42.49	1.24%	2,799,283
Mar 13, 2026	43.97	44.25	41.70	41.97	41.97	-5.32%	3,363,745
Mar 12, 2026	44.79	45.12	43.48	44.33	44.33	0.16%	3,412,720
Mar 11, 2026	43.80	44.49	42.64	44.26	44.26	-0.67%	3,775,214
Mar 10, 2026	45.00	45.23	44.25	44.56	44.51	0.86%	2,825,338
Mar 9, 2026	42.53	44.21	41.63	44.18	44.13	-0.14%	4,119,921
Mar 6, 2026	43.47	44.67	43.26	44.24	44.19	-1.16%	3,623,428
Mar 5, 2026	45.45	45.45	43.75	44.76	44.71	-3.49%	2,946,921
Mar 4, 2026	46.95	47.12	45.75	46.38	46.32	0.45%	3,916,003
Mar 3, 2026	47.96	47.96	44.57	46.17	46.11	-8.19%	4,770,355
Mar 2, 2026	51.50	51.69	49.05	50.29	50.23	-0.26%	4,428,113
Feb 27, 2026	50.66	50.90	50.02	50.42	50.36	0.22%	9,824,192