Kinross Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 18, 2025	27.75	28.30	27.54	28.05	-	0.39%	3,919,806
Dec 17, 2025	28.22	28.29	27.45	27.94	27.94	0.47%	7,716,408
Dec 16, 2025	28.22	28.48	27.46	27.81	27.81	-1.24%	8,810,060
Dec 15, 2025	28.47	28.71	27.89	28.16	28.16	0.86%	6,696,304
Dec 12, 2025	29.17	29.23	27.41	27.92	27.92	-2.21%	10,417,954
Dec 11, 2025	27.32	28.97	27.20	28.55	28.55	4.73%	8,140,584
Dec 10, 2025	26.90	27.37	26.49	27.26	27.26	1.30%	8,459,033
Dec 9, 2025	26.60	27.07	26.33	26.91	26.91	1.70%	7,913,997
Dec 8, 2025	27.30	27.50	26.45	26.46	26.46	-3.01%	8,001,903
Dec 5, 2025	27.61	28.11	27.04	27.28	27.28	-0.22%	7,122,849
Dec 4, 2025	26.97	27.41	26.70	27.34	27.34	0.77%	6,101,938
Dec 3, 2025	27.64	27.93	27.06	27.13	27.13	-1.31%	5,531,537
Dec 2, 2025	28.12	28.39	26.88	27.49	27.49	-3.00%	10,152,048
Dec 1, 2025	28.49	28.81	27.96	28.34	28.34	0.82%	11,792,465
Nov 28, 2025	27.91	28.33	27.61	28.11	28.11	2.44%	5,580,903
Nov 26, 2025	26.59	27.57	26.42	27.44	27.44	5.17%	7,398,874
Nov 25, 2025	25.84	26.49	25.73	26.09	26.06	0.46%	8,218,765
Nov 24, 2025	24.51	26.04	24.45	25.97	25.94	6.48%	9,263,352
Nov 21, 2025	24.07	24.64	23.82	24.39	24.36	0.70%	7,544,873
Nov 20, 2025	25.77	26.07	24.18	24.22	24.19	-5.24%	8,910,951
Nov 19, 2025	25.86	26.30	25.30	25.56	25.53	0.79%	7,578,378
Nov 18, 2025	25.20	25.79	24.94	25.36	25.33	1.68%	8,905,793
Nov 17, 2025	25.26	25.64	24.82	24.94	24.91	-1.97%	7,929,582
Nov 14, 2025	24.21	25.89	24.14	25.44	25.41	-0.27%	12,943,490
Nov 13, 2025	26.12	26.17	25.37	25.51	25.48	-2.00%	9,764,705
Nov 12, 2025	25.51	26.47	25.35	26.03	26.00	2.68%	9,667,486
Nov 11, 2025	25.55	25.56	24.85	25.35	25.32	-0.35%	9,110,243
Nov 10, 2025	25.19	25.56	24.88	25.44	25.41	4.56%	10,221,374
Nov 7, 2025	23.90	24.34	23.56	24.33	24.30	2.36%	8,558,233
Nov 6, 2025	24.49	24.61	23.69	23.77	23.74	-1.25%	9,904,990
Nov 5, 2025	23.25	24.27	23.25	24.07	24.04	7.12%	15,135,465
Nov 4, 2025	22.71	23.03	22.36	22.47	22.44	-3.97%	8,898,868
Nov 3, 2025	23.22	23.47	23.02	23.40	23.37	0.69%	6,627,948
Oct 31, 2025	23.80	23.82	23.02	23.24	23.21	-2.52%	8,585,812
Oct 30, 2025	23.10	23.92	22.98	23.84	23.81	3.16%	8,936,250
Oct 29, 2025	23.53	23.67	22.85	23.11	23.08	0.17%	10,062,630
Oct 28, 2025	22.24	23.18	22.24	23.07	23.04	1.27%	9,630,733
Oct 27, 2025	22.98	23.47	22.17	22.78	22.75	-4.85%	16,424,792
Oct 24, 2025	23.42	24.25	23.37	23.94	23.91	0.08%	8,850,314
Oct 23, 2025	23.96	24.09	23.59	23.92	23.89	1.53%	7,685,654
Oct 22, 2025	22.15	23.65	22.01	23.56	23.53	2.12%	12,988,904
Oct 21, 2025	23.93	24.05	22.63	23.07	23.04	-11.03%	22,199,612
Oct 20, 2025	25.83	26.01	25.34	25.93	25.90	3.31%	9,300,668
Oct 17, 2025	26.90	27.00	24.75	25.10	25.07	-8.99%	21,574,128
Oct 16, 2025	27.34	27.84	27.08	27.58	27.54	2.53%	14,199,043
Oct 15, 2025	25.79	27.45	25.72	26.90	26.86	5.74%	12,377,834
Oct 14, 2025	24.94	25.75	24.85	25.44	25.41	-0.27%	12,297,174
Oct 13, 2025	25.08	25.52	24.89	25.51	25.48	5.15%	9,762,160
Oct 10, 2025	24.43	24.48	23.97	24.26	24.23	-0.08%	14,188,317
Oct 9, 2025	25.27	25.37	23.99	24.28	24.25	-4.07%	15,609,091