Kinross Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	31.49	31.55	30.87	31.27	31.27	-1.45%	5,106,405
May 12, 2026	31.22	31.94	30.34	31.73	31.73	-0.25%	8,151,772
May 11, 2026	31.55	32.79	31.55	31.81	31.81	0.95%	9,906,486
May 8, 2026	30.76	31.56	30.76	31.51	31.51	3.58%	5,325,287
May 7, 2026	31.57	32.10	30.32	30.42	30.42	-1.17%	10,003,187
May 6, 2026	30.37	31.08	30.31	30.78	30.78	6.84%	7,653,057
May 5, 2026	29.55	29.75	28.73	28.81	28.81	-0.28%	5,499,347
May 4, 2026	29.18	29.54	28.77	28.89	28.89	-2.23%	6,718,290
May 1, 2026	29.97	29.97	29.06	29.55	29.55	-2.28%	7,911,921
Apr 30, 2026	31.49	31.67	29.95	30.24	30.24	1.27%	8,818,343
Apr 29, 2026	30.16	30.29	29.73	29.86	29.86	-2.16%	9,495,496
Apr 28, 2026	31.27	31.45	30.18	30.52	30.52	-5.04%	9,586,804
Apr 27, 2026	32.40	32.53	31.77	32.14	32.14	-1.98%	5,093,303
Apr 24, 2026	32.37	32.90	31.94	32.79	32.79	2.09%	5,339,887
Apr 23, 2026	32.17	32.68	31.24	32.12	32.12	-1.44%	12,008,680
Apr 22, 2026	32.74	32.89	32.36	32.59	32.59	1.65%	6,680,521
Apr 21, 2026	34.31	34.52	31.97	32.06	32.06	-7.61%	10,526,615
Apr 20, 2026	34.57	34.83	33.92	34.70	34.70	-0.69%	6,624,782
Apr 17, 2026	34.39	35.56	34.15	34.94	34.94	3.16%	7,852,093
Apr 16, 2026	33.66	33.97	33.33	33.87	33.87	1.44%	5,995,541
Apr 15, 2026	33.89	34.41	33.14	33.39	33.39	-1.82%	8,403,624
Apr 14, 2026	33.94	34.30	33.63	34.01	34.01	1.28%	7,192,653
Apr 13, 2026	33.48	33.73	33.01	33.58	33.58	-0.56%	6,895,141
Apr 10, 2026	33.29	33.80	33.25	33.77	33.77	2.83%	6,443,726
Apr 9, 2026	33.23	33.69	32.46	32.84	32.84	-0.76%	6,133,510
Apr 8, 2026	33.75	33.96	32.59	33.09	33.09	4.65%	10,855,508
Apr 7, 2026	31.38	31.64	30.59	31.62	31.62	0.83%	6,885,974
Apr 6, 2026	31.45	31.81	31.20	31.36	31.36	-0.48%	5,720,468
Apr 2, 2026	30.13	31.89	30.13	31.51	31.51	-1.59%	8,946,250
Apr 1, 2026	31.64	32.45	31.08	32.02	32.02	4.91%	10,783,302
Mar 31, 2026	29.32	30.57	29.32	30.52	30.52	6.71%	11,190,350
Mar 30, 2026	29.40	29.49	28.20	28.60	28.60	-0.49%	10,660,238
Mar 27, 2026	27.69	29.00	27.57	28.74	28.74	3.05%	9,796,111
Mar 26, 2026	28.10	29.24	27.86	27.89	27.89	-3.89%	8,086,235
Mar 25, 2026	29.41	29.47	28.83	29.02	29.02	3.94%	9,530,961
Mar 24, 2026	27.27	28.17	27.02	27.92	27.92	0.40%	11,135,812
Mar 23, 2026	26.54	28.15	26.46	27.81	27.81	4.79%	17,366,127
Mar 20, 2026	27.46	27.51	26.06	26.54	26.54	-3.21%	13,705,481
Mar 19, 2026	26.50	27.49	26.11	27.42	27.42	-5.28%	17,455,164
Mar 18, 2026	29.91	29.91	28.43	28.95	28.95	-6.61%	11,736,410
Mar 17, 2026	31.38	31.95	30.67	31.00	31.00	-0.16%	7,702,160
Mar 16, 2026	30.27	31.59	30.24	31.05	31.05	1.57%	9,384,919
Mar 13, 2026	32.09	32.25	30.36	30.57	30.57	-6.00%	11,252,184
Mar 12, 2026	32.87	33.19	31.90	32.52	32.52	-0.12%	9,109,663
Mar 11, 2026	32.21	32.75	31.36	32.56	32.56	-0.70%	8,199,711
Mar 10, 2026	33.01	33.36	32.58	32.79	32.75	0.83%	10,718,450
Mar 9, 2026	31.46	32.57	30.65	32.52	32.48	-0.09%	12,518,807
Mar 6, 2026	31.94	32.81	31.66	32.55	32.51	-0.58%	10,573,973
Mar 5, 2026	33.22	33.31	31.93	32.74	32.70	-3.62%	13,033,168
Mar 4, 2026	34.54	34.58	33.47	33.97	33.93	0.50%	7,201,989