Kinross Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2025	16.07	16.10	15.38	15.26	-	-4.95%	4,176,040
Jul 7, 2025	15.65	16.09	15.51	16.05	16.05	1.20%	13,859,487
Jul 3, 2025	15.51	15.92	15.43	15.86	15.86	1.86%	12,114,985
Jul 2, 2025	15.57	15.71	15.40	15.57	15.57	0.26%	14,852,763
Jul 1, 2025	15.87	15.95	15.46	15.53	15.53	-0.64%	13,928,438
Jun 30, 2025	14.92	15.64	14.87	15.63	15.63	5.11%	19,774,803
Jun 27, 2025	15.30	15.37	14.71	14.87	14.87	-6.18%	27,250,108
Jun 26, 2025	15.50	15.86	15.48	15.85	15.85	3.53%	21,825,824
Jun 25, 2025	15.26	15.46	15.18	15.31	15.31	-	12,158,575
Jun 24, 2025	15.29	15.44	15.00	15.31	15.31	-2.48%	21,314,033
Jun 23, 2025	15.46	16.04	15.46	15.70	15.70	1.42%	15,779,040
Jun 20, 2025	15.33	15.65	15.29	15.48	15.48	-0.26%	23,091,599
Jun 18, 2025	15.58	15.79	15.47	15.52	15.52	-0.58%	22,056,842
Jun 17, 2025	15.61	15.69	15.43	15.61	15.61	0.19%	23,478,049
Jun 16, 2025	15.69	15.83	15.51	15.58	15.58	-1.33%	24,812,819
Jun 13, 2025	15.80	15.88	15.56	15.79	15.79	1.67%	21,363,782
Jun 12, 2025	15.47	15.72	15.42	15.53	15.53	1.77%	23,117,963
Jun 11, 2025	14.93	15.27	14.83	15.26	15.26	3.04%	22,890,895
Jun 10, 2025	15.13	15.20	14.71	14.81	14.81	-1.79%	18,802,741
Jun 9, 2025	15.09	15.22	14.87	15.08	15.08	-0.07%	20,402,965
Jun 6, 2025	15.46	15.57	15.02	15.09	15.09	-2.39%	22,397,419
Jun 5, 2025	15.73	15.96	15.28	15.46	15.46	-0.06%	23,441,719
Jun 4, 2025	15.60	15.66	15.43	15.47	15.47	-0.32%	17,337,525
Jun 3, 2025	15.50	15.58	15.32	15.52	15.52	-1.21%	29,441,007
Jun 2, 2025	15.11	15.82	15.10	15.71	15.71	6.51%	25,900,331
May 30, 2025	14.62	14.84	14.49	14.75	14.75	0.68%	18,073,926
May 29, 2025	14.81	14.92	14.64	14.65	14.65	-0.95%	22,113,967
May 28, 2025	14.61	14.81	14.55	14.79	14.76	1.93%	20,814,990
May 27, 2025	14.36	14.80	14.35	14.51	14.48	-1.36%	25,206,102
May 23, 2025	14.84	14.91	14.62	14.71	14.68	1.59%	16,997,579
May 22, 2025	14.57	14.65	14.33	14.48	14.45	-1.09%	19,316,662
May 21, 2025	14.54	14.73	14.43	14.64	14.61	1.88%	25,154,644
May 20, 2025	13.96	14.38	13.95	14.37	14.34	2.94%	28,476,869
May 19, 2025	13.90	14.00	13.66	13.96	13.93	1.82%	13,837,768
May 16, 2025	13.44	13.74	13.34	13.71	13.68	-0.29%	17,521,483
May 15, 2025	13.62	13.76	13.52	13.75	13.72	1.93%	19,122,701
May 14, 2025	13.45	13.53	13.28	13.49	13.46	-1.96%	21,960,615
May 13, 2025	13.76	13.89	13.66	13.76	13.73	0.44%	20,597,815
May 12, 2025	14.29	14.37	13.58	13.70	13.67	-9.03%	28,179,299
May 9, 2025	14.97	15.07	14.65	15.06	15.03	1.96%	19,492,085
May 8, 2025	15.50	15.55	14.74	14.77	14.74	-5.38%	22,546,915
May 7, 2025	14.87	15.96	14.76	15.61	15.58	2.70%	31,101,707
May 6, 2025	14.85	15.25	14.76	15.20	15.17	4.76%	28,157,718
May 5, 2025	14.52	14.55	14.15	14.51	14.48	3.13%	23,304,755
May 2, 2025	14.41	14.45	13.87	14.07	14.04	-0.99%	15,361,220
May 1, 2025	14.37	14.38	13.96	14.21	14.18	-3.73%	22,627,503
Apr 30, 2025	14.47	14.81	14.41	14.76	14.73	1.17%	20,389,404
Apr 29, 2025	14.59	14.76	14.46	14.59	14.56	-1.29%	13,903,055
Apr 28, 2025	14.50	14.80	14.37	14.78	14.75	2.00%	20,360,955
Apr 25, 2025	14.24	14.55	14.19	14.49	14.46	-1.23%	15,376,071