Kinross Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	28.51	28.64	28.01	28.27	-	-2.48%	3,255,114
Jun 2, 2026	29.37	29.69	28.80	28.99	28.99	-0.51%	5,877,297
Jun 1, 2026	29.49	29.49	28.52	29.14	29.14	-3.45%	7,382,393
May 29, 2026	29.19	30.46	29.14	30.18	30.18	3.04%	7,510,139
May 28, 2026	28.18	29.37	27.89	29.29	29.29	2.74%	4,940,143
May 27, 2026	28.68	29.11	28.49	28.51	28.51	-3.32%	5,122,992
May 26, 2026	28.96	29.54	28.95	29.49	29.49	4.24%	4,796,319
May 22, 2026	28.58	28.58	27.98	28.29	28.29	-1.36%	4,395,217
May 21, 2026	28.04	29.03	27.92	28.68	28.68	0.35%	4,741,878
May 20, 2026	27.82	28.76	27.52	28.62	28.58	4.30%	7,001,558
May 19, 2026	28.01	28.19	27.24	27.44	27.40	-3.75%	9,414,193
May 18, 2026	28.72	29.42	28.42	28.51	28.47	0.46%	6,065,874
May 15, 2026	29.68	29.78	28.13	28.38	28.34	-8.13%	9,602,748
May 14, 2026	31.20	31.23	30.57	30.89	30.85	-1.22%	5,030,195
May 13, 2026	31.49	31.55	30.87	31.27	31.23	-1.45%	5,169,851
May 12, 2026	31.22	31.94	30.34	31.73	31.69	-0.25%	8,435,596
May 11, 2026	31.55	32.79	31.55	31.81	31.77	0.95%	9,992,333
May 8, 2026	30.76	31.56	30.76	31.51	31.47	3.58%	5,562,968
May 7, 2026	31.57	32.10	30.32	30.42	30.38	-1.17%	12,950,029
May 6, 2026	30.37	31.08	30.31	30.78	30.74	6.84%	7,770,365
May 5, 2026	29.55	29.75	28.73	28.81	28.77	-0.28%	5,768,679
May 4, 2026	29.18	29.54	28.77	28.89	28.85	-2.23%	7,014,067
May 1, 2026	29.97	29.97	29.06	29.55	29.51	-2.28%	8,193,543
Apr 30, 2026	31.49	31.67	29.95	30.24	30.20	1.27%	8,987,827
Apr 29, 2026	30.16	30.29	29.73	29.86	29.82	-2.16%	9,706,507
Apr 28, 2026	31.27	31.45	30.18	30.52	30.48	-5.04%	9,637,125
Apr 27, 2026	32.40	32.53	31.77	32.14	32.10	-1.98%	5,204,377
Apr 24, 2026	32.37	32.90	31.94	32.79	32.74	2.09%	5,507,352
Apr 23, 2026	32.17	32.68	31.24	32.12	32.08	-1.44%	12,065,625
Apr 22, 2026	32.74	32.89	32.36	32.59	32.54	1.65%	6,710,981
Apr 21, 2026	34.31	34.52	31.97	32.06	32.02	-7.61%	10,607,672
Apr 20, 2026	34.57	34.83	33.92	34.70	34.65	-0.69%	6,717,970
Apr 17, 2026	34.39	35.56	34.15	34.94	34.89	3.16%	7,961,328
Apr 16, 2026	33.66	33.97	33.33	33.87	33.82	1.44%	6,071,930
Apr 15, 2026	33.89	34.41	33.14	33.39	33.34	-1.82%	8,502,693
Apr 14, 2026	33.94	34.30	33.63	34.01	33.96	1.28%	7,300,112
Apr 13, 2026	33.48	33.73	33.01	33.58	33.53	-0.56%	6,916,180
Apr 10, 2026	33.29	33.80	33.25	33.77	33.72	2.83%	6,602,060
Apr 9, 2026	33.23	33.69	32.46	32.84	32.79	-0.76%	6,148,426
Apr 8, 2026	33.75	33.96	32.59	33.09	33.04	4.65%	11,862,665
Apr 7, 2026	31.38	31.64	30.59	31.62	31.58	0.83%	6,942,003
Apr 6, 2026	31.45	31.81	31.20	31.36	31.32	-0.48%	5,732,995
Apr 2, 2026	30.13	31.89	30.13	31.51	31.47	-1.59%	9,958,901
Apr 1, 2026	31.64	32.45	31.08	32.02	31.98	4.91%	10,930,860
Mar 31, 2026	29.32	30.57	29.32	30.52	30.48	6.71%	11,420,225
Mar 30, 2026	29.40	29.49	28.20	28.60	28.56	-0.49%	10,731,839
Mar 27, 2026	27.69	29.00	27.57	28.74	28.70	3.05%	10,070,820
Mar 26, 2026	28.10	29.24	27.86	27.89	27.85	-3.89%	8,195,815
Mar 25, 2026	29.41	29.47	28.83	29.02	28.98	3.94%	10,053,422
Mar 24, 2026	27.27	28.17	27.02	27.92	27.88	0.40%	12,335,222