Kinross Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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