Kinross Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2025	12.38	12.59	12.22	12.30	12.30	0.82%	14,340,195
Mar 24, 2025	12.21	12.30	12.06	12.20	12.20	0.33%	15,542,552
Mar 21, 2025	12.16	12.20	11.95	12.16	12.16	-1.30%	15,992,142
Mar 20, 2025	12.01	12.39	11.98	12.32	12.32	0.98%	16,261,444
Mar 19, 2025	12.08	12.27	11.93	12.20	12.20	1.50%	16,725,068
Mar 18, 2025	12.30	12.32	11.96	12.02	12.02	-	19,166,765
Mar 17, 2025	11.70	12.02	11.69	12.02	12.02	3.35%	20,205,224
Mar 14, 2025	11.58	11.72	11.39	11.63	11.63	2.02%	20,936,685
Mar 13, 2025	11.25	11.61	11.14	11.40	11.40	2.43%	22,009,992
Mar 12, 2025	11.13	11.20	10.91	11.13	11.13	-0.36%	17,680,171
Mar 11, 2025	10.76	11.28	10.71	11.17	11.17	5.78%	24,378,871
Mar 10, 2025	11.03	11.08	10.42	10.56	10.56	-5.29%	25,891,740
Mar 7, 2025	11.21	11.57	10.93	11.15	11.15	0.09%	18,573,015
Mar 6, 2025	11.33	11.48	11.04	11.14	11.14	-2.62%	19,252,112
Mar 5, 2025	11.18	11.52	11.06	11.44	11.44	2.79%	31,981,405
Mar 4, 2025	10.99	11.26	10.73	11.13	11.10	3.63%	31,796,696
Mar 3, 2025	10.97	11.13	10.70	10.74	10.71	0.19%	22,333,323
Feb 28, 2025	10.43	10.73	10.32	10.72	10.69	0.94%	20,076,150
Feb 27, 2025	10.91	11.02	10.57	10.62	10.59	-4.15%	21,712,598
Feb 26, 2025	10.72	11.08	10.65	11.08	11.05	2.59%	27,479,006
Feb 25, 2025	10.91	10.97	10.48	10.80	10.77	-2.26%	18,726,169
Feb 24, 2025	11.05	11.15	10.80	11.05	11.02	0.73%	24,560,479
Feb 21, 2025	11.45	11.45	10.95	10.97	10.94	-4.94%	25,148,466
Feb 20, 2025	11.36	11.74	11.34	11.54	11.51	1.76%	22,082,727
Feb 19, 2025	11.28	11.47	11.19	11.34	11.31	0.44%	20,814,537
Feb 18, 2025	11.54	11.54	11.14	11.29	11.26	0.18%	35,350,450
Feb 14, 2025	11.41	11.42	11.18	11.27	11.24	-1.23%	22,321,342
Feb 13, 2025	11.91	11.92	11.31	11.41	11.38	-6.09%	36,544,937
Feb 12, 2025	11.85	12.27	11.84	12.15	12.12	0.75%	21,886,417
Feb 11, 2025	11.93	12.24	11.84	12.06	12.03	-0.50%	22,566,418
Feb 10, 2025	12.18	12.29	11.99	12.12	12.09	2.11%	24,918,126
Feb 7, 2025	12.01	12.05	11.80	11.87	11.84	-0.34%	17,239,196
Feb 6, 2025	11.81	11.94	11.68	11.91	11.88	0.25%	23,162,670
Feb 5, 2025	11.56	12.02	11.56	11.88	11.85	3.57%	24,447,288
Feb 4, 2025	11.63	11.67	11.40	11.47	11.44	0.17%	22,673,751
Feb 3, 2025	11.34	11.68	11.27	11.45	11.42	1.51%	21,599,890
Jan 31, 2025	11.54	11.63	11.26	11.28	11.25	-1.83%	20,414,462
Jan 30, 2025	11.40	11.67	11.34	11.49	11.46	3.33%	24,737,083
Jan 29, 2025	10.92	11.31	10.88	11.12	11.09	2.30%	23,638,965
Jan 28, 2025	10.64	10.95	10.53	10.87	10.84	2.35%	23,818,685
Jan 27, 2025	10.56	10.72	10.32	10.62	10.59	-0.65%	25,994,181
Jan 24, 2025	10.70	10.80	10.57	10.69	10.66	1.71%	18,417,818
Jan 23, 2025	10.56	10.56	10.28	10.51	10.48	-1.22%	22,262,281
Jan 22, 2025	10.74	10.79	10.49	10.64	10.61	-	15,548,363
Jan 21, 2025	10.48	10.80	10.48	10.64	10.61	3.20%	15,187,666
Jan 17, 2025	10.16	10.41	10.06	10.31	10.28	0.78%	21,221,317
Jan 16, 2025	10.72	10.75	10.21	10.23	10.20	-4.03%	24,888,618
Jan 15, 2025	10.80	10.81	10.46	10.66	10.63	0.57%	20,196,969
Jan 14, 2025	10.12	10.60	10.10	10.60	10.57	5.37%	19,645,538
Jan 13, 2025	10.22	10.28	10.01	10.06	10.03	-3.64%	18,296,518