Kinross Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	38.32	38.93	37.43	37.73	37.73	-1.18%	2,792,512
Dec 4, 2025	37.65	38.26	37.27	38.18	38.18	0.82%	3,252,394
Dec 3, 2025	38.53	38.97	37.75	37.87	37.87	-1.48%	3,844,061
Dec 2, 2025	39.35	39.71	37.58	38.44	38.44	-3.13%	3,273,962
Dec 1, 2025	39.81	40.26	39.05	39.68	39.68	0.76%	3,791,665
Nov 28, 2025	39.03	39.57	38.63	39.38	39.38	2.69%	4,047,035
Nov 27, 2025	38.25	38.44	38.07	38.35	38.35	-0.49%	751,742
Nov 26, 2025	37.25	38.70	37.25	38.54	38.54	4.70%	3,073,619
Nov 25, 2025	36.38	37.33	36.38	36.81	36.76	0.35%	5,037,722
Nov 24, 2025	34.74	36.74	34.40	36.68	36.63	6.75%	8,701,144
Nov 21, 2025	33.88	34.73	33.63	34.36	34.31	0.61%	3,375,735
Nov 20, 2025	36.24	36.61	34.11	34.15	34.10	-5.01%	5,042,205
Nov 19, 2025	36.30	36.85	35.55	35.95	35.90	1.35%	4,331,912
Nov 18, 2025	35.34	36.02	34.95	35.47	35.42	1.20%	4,120,736
Nov 17, 2025	35.36	35.98	34.90	35.05	35.00	-1.82%	4,659,385
Nov 14, 2025	33.95	36.30	33.90	35.70	35.65	-0.28%	6,023,744
Nov 13, 2025	36.42	36.64	35.59	35.80	35.75	-1.92%	3,649,760
Nov 12, 2025	35.79	37.10	35.60	36.50	36.45	2.85%	4,023,626
Nov 11, 2025	35.94	35.96	34.83	35.49	35.44	-0.48%	2,772,006
Nov 10, 2025	35.37	35.83	34.91	35.66	35.61	4.48%	3,996,456
Nov 7, 2025	33.63	34.14	33.15	34.13	34.08	1.70%	3,486,924
Nov 6, 2025	34.50	34.75	33.45	33.56	33.52	-1.24%	3,116,038
Nov 5, 2025	32.82	34.24	32.82	33.98	33.93	7.33%	5,431,487
Nov 4, 2025	32.01	32.42	31.51	31.66	31.62	-3.77%	3,680,547
Nov 3, 2025	32.63	33.01	32.40	32.90	32.86	0.86%	3,348,097
Oct 31, 2025	33.41	33.50	32.27	32.62	32.58	-2.25%	3,475,512
Oct 30, 2025	32.32	33.44	32.17	33.37	33.33	3.50%	3,458,950
Oct 29, 2025	33.01	33.02	31.86	32.24	32.20	0.16%	3,894,880
Oct 28, 2025	31.16	32.32	31.10	32.19	32.15	1.00%	2,901,122
Oct 27, 2025	32.33	32.84	31.06	31.87	31.83	-4.92%	3,982,036
Oct 24, 2025	32.89	34.03	32.75	33.52	33.48	0.36%	3,327,543
Oct 23, 2025	33.48	33.68	32.99	33.40	33.36	1.40%	3,458,312
Oct 22, 2025	31.00	33.07	30.93	32.94	32.90	1.98%	3,858,790
Oct 21, 2025	33.58	33.76	31.73	32.30	32.26	-11.17%	7,547,388
Oct 20, 2025	36.33	36.53	35.59	36.36	36.31	3.53%	4,140,118
Oct 17, 2025	37.83	37.92	34.77	35.12	35.07	-9.30%	7,723,972
Oct 16, 2025	38.50	39.09	38.02	38.72	38.67	2.49%	4,995,889
Oct 15, 2025	36.21	38.51	36.11	37.78	37.73	5.68%	6,278,080
Oct 14, 2025	34.89	36.14	34.89	35.75	35.70	5.27%	6,089,744
Oct 10, 2025	34.18	34.25	33.55	33.96	33.91	-0.26%	4,001,121
Oct 9, 2025	35.44	35.44	33.63	34.05	34.00	-3.54%	5,245,536
Oct 8, 2025	36.01	36.09	35.16	35.30	35.25	0.20%	4,289,565
Oct 7, 2025	35.55	35.69	34.82	35.23	35.18	-0.31%	3,420,203
Oct 6, 2025	35.54	35.99	35.22	35.34	35.29	1.29%	4,420,060
Oct 3, 2025	34.83	35.19	34.62	34.89	34.84	0.29%	3,284,114
Oct 2, 2025	35.82	35.98	33.87	34.79	34.74	-1.92%	5,401,517
Oct 1, 2025	34.80	35.65	34.78	35.47	35.42	2.69%	5,533,885
Sep 30, 2025	33.52	34.79	33.45	34.54	34.49	1.89%	5,801,064
Sep 29, 2025	34.35	34.65	33.86	33.90	33.85	0.95%	4,290,115
Sep 26, 2025	33.05	33.61	32.89	33.58	33.54	1.94%	3,287,322