5 DAY PERFORMANCE
+14.15%
1 MONTH PERFORMANCE
-0.73%
3 MONTH PERFORMANCE
+23.65%
6 MONTH PERFORMANCE
+22.53%
YEAR-TO-DATE PERFORMANCE
+15.48%
1 YEAR PERFORMANCE
+34.21%
Kinross Gold Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $27.73 | $27.79 (0.23%) | $27.89 | $27.43 | 5.20 M | $33.12 B |
| 09/18/2026 | $28.70 | $28.08 (-2.16%) | $28.79 | $27.88 | 6.74 M | $33.46 B |
| 09/17/2026 | $28.78 | $28.49 (-1.01%) | $28.83 | $28.23 | 5.30 M | $33.95 B |
| 09/16/2026 | $28.61 | $27.82 (-2.76%) | $28.68 | $27.42 | 7.91 M | $33.15 B |
| 09/15/2026 | $28.29 | $28.04 (-0.88%) | $28.34 | $27.70 | 4.37 M | $33.41 B |
| 09/14/2026 | $28.17 | $28.18 (0.04%) | $28.42 | $27.79 | 7.66 M | $33.58 B |
| 09/11/2026 | $29.42 | $29.13 (-0.99%) | $29.90 | $28.83 | 9.06 M | $34.71 B |
| 09/10/2026 | $29.23 | $28.93 (-1.03%) | $29.28 | $28.84 | 6.82 M | $34.47 B |
| 09/09/2026 | $30.77 | $30.23 (-1.75%) | $31.36 | $30.02 | 5.69 M | $36.02 B |
| 09/08/2026 | $30.80 | $30.15 (-2.11%) | $30.99 | $30.13 | 6.24 M | $35.93 B |
| 09/04/2026 | $30.88 | $30.87 (-0.03%) | $31.31 | $30.66 | 5.28 M | $36.79 B |
| 09/03/2026 | $31.38 | $31.59 (0.67%) | $31.82 | $30.62 | 10.34 M | $37.64 B |
| 09/02/2026 | $30.17 | $30.26 (0.3%) | $30.81 | $29.82 | 7.20 M | $36.06 B |
| 09/01/2026 | $29.66 | $29.43 (-0.78%) | $30.53 | $29.38 | 7.41 M | $35.07 B |
| 08/31/2026 | $31.16 | $30.68 (-1.54%) | $31.22 | $30.21 | 7.66 M | $36.56 B |
| 08/28/2026 | $32.71 | $31.27 (-4.4%) | $32.73 | $30.84 | 11.08 M | $37.26 B |
| 08/27/2026 | $32.32 | $32.51 (0.59%) | $32.76 | $31.87 | 8.35 M | $38.74 B |
| 08/26/2026 | $32.90 | $32.32 (-1.76%) | $32.94 | $32.15 | 8.32 M | $38.51 B |
| 08/25/2026 | $32.32 | $33.48 (3.59%) | $33.48 | $32.20 | 9.09 M | $39.90 B |
| 08/24/2026 | $33.03 | $32.98 (-0.15%) | $33.41 | $32.38 | 9.90 M | $39.30 B |
| 08/21/2026 | $32.17 | $32.76 (1.83%) | $32.92 | $32.08 | 12.85 M | $39.04 B |
| 08/20/2026 | $29.63 | $31.43 (6.07%) | $31.50 | $29.61 | 10.71 M | $37.45 B |
| 08/19/2026 | $28.37 | $29.90 (5.39%) | $30.10 | $28.22 | 12.45 M | $35.63 B |
| 08/18/2026 | $27.26 | $27.12 (-0.51%) | $27.53 | $27.00 | 4.36 M | $32.32 B |
| 08/17/2026 | $27.54 | $27.72 (0.65%) | $28.05 | $27.36 | 4.61 M | $33.03 B |
| 08/14/2026 | $27.27 | $27.31 (0.15%) | $27.74 | $27.16 | 5.17 M | $32.54 B |
| 08/13/2026 | $27.17 | $26.85 (-1.18%) | $27.30 | $26.54 | 8.42 M | $32.00 B |
| 08/12/2026 | $28.02 | $27.48 (-1.93%) | $28.04 | $27.32 | 8.34 M | $32.75 B |
| 08/11/2026 | $27.49 | $27.24 (-0.91%) | $27.66 | $27.00 | 9.15 M | $32.46 B |
| 08/10/2026 | $27.60 | $27.40 (-0.72%) | $27.62 | $26.93 | 8.44 M | $32.65 B |
| 08/07/2026 | $27.20 | $27.64 (1.62%) | $27.65 | $27.02 | 14.12 M | $32.94 B |
| 08/06/2026 | $25.41 | $25.62 (0.83%) | $26.12 | $25.24 | 7.61 M | $30.53 B |
| 08/05/2026 | $25.00 | $25.70 (2.8%) | $25.85 | $24.94 | 14.45 M | $30.62 B |
| 08/04/2026 | $24.20 | $23.60 (-2.48%) | $24.38 | $23.54 | 8.30 M | $28.12 B |
| 08/03/2026 | $22.96 | $23.43 (2.05%) | $23.49 | $22.77 | 5.12 M | $27.92 B |
| 07/31/2026 | $23.05 | $23.10 (0.22%) | $23.25 | $22.37 | 5.26 M | $27.53 B |
| 07/30/2026 | $23.73 | $23.62 (-0.46%) | $23.84 | $22.69 | 11.50 M | $28.15 B |
| 07/29/2026 | $23.40 | $23.21 (-0.81%) | $23.94 | $22.73 | 8.96 M | $27.66 B |
| 07/28/2026 | $23.52 | $23.51 (-0.04%) | $23.77 | $23.12 | 5.58 M | $28.02 B |
| 07/27/2026 | $24.17 | $23.92 (-1.03%) | $24.38 | $23.42 | 5.45 M | $28.50 B |
| 07/24/2026 | $23.89 | $23.85 (-0.17%) | $24.26 | $23.62 | 5.38 M | $28.61 B |
| 07/23/2026 | $23.49 | $23.67 (0.77%) | $23.81 | $23.25 | 4.95 M | $28.39 B |
| 07/22/2026 | $23.98 | $24.24 (1.08%) | $24.70 | $23.94 | 6.48 M | $29.08 B |
| 07/21/2026 | $23.19 | $23.41 (0.95%) | $23.46 | $22.85 | 7.08 M | $28.08 B |
| 07/20/2026 | $22.57 | $22.53 (-0.18%) | $22.81 | $22.39 | 8.66 M | $27.02 B |
| 07/17/2026 | $22.49 | $22.57 (0.36%) | $22.88 | $22.29 | 8.57 M | $27.07 B |
| 07/16/2026 | $23.09 | $22.92 (-0.74%) | $23.30 | $22.73 | 7.79 M | $27.49 B |
| 07/15/2026 | $24.05 | $23.66 (-1.62%) | $24.18 | $23.27 | 4.88 M | $28.38 B |
| 07/14/2026 | $24.29 | $23.91 (-1.56%) | $24.63 | $23.77 | 7.28 M | $28.68 B |
| 07/13/2026 | $23.79 | $23.48 (-1.3%) | $23.95 | $23.19 | 7.16 M | $28.16 B |
| 07/10/2026 | $23.96 | $24.14 (0.75%) | $24.24 | $23.73 | 7.75 M | $28.96 B |
| 07/09/2026 | $23.51 | $24.20 (2.93%) | $24.24 | $23.27 | 9.70 M | $29.03 B |
| 07/08/2026 | $23.30 | $23.06 (-1.03%) | $23.53 | $22.58 | 11.39 M | $27.66 B |
| 07/07/2026 | $24.64 | $23.88 (-3.08%) | $24.84 | $23.67 | 7.75 M | $28.64 B |
| 07/06/2026 | $24.81 | $24.72 (-0.36%) | $25.12 | $24.26 | 7.80 M | $29.65 B |
| 07/02/2026 | $24.23 | $24.71 (1.98%) | $24.88 | $24.18 | 9.25 M | $29.64 B |
| 07/01/2026 | $23.46 | $23.47 (0.04%) | $24.45 | $23.33 | 5.55 M | $28.15 B |
| 06/30/2026 | $23.67 | $23.62 (-0.21%) | $23.79 | $23.13 | 8.27 M | $28.33 B |
| 06/29/2026 | $23.85 | $23.78 (-0.29%) | $23.95 | $23.45 | 7.36 M | $28.52 B |
| 06/26/2026 | $24.16 | $24.26 (0.41%) | $24.85 | $24.16 | 8.95 M | $29.10 B |
| 06/25/2026 | $24.41 | $24.04 (-1.52%) | $24.49 | $23.78 | 7.61 M | $28.84 B |
| 06/24/2026 | $23.81 | $23.70 (-0.46%) | $24.31 | $23.30 | 17.01 M | $28.43 B |
| 06/23/2026 | $25.20 | $25.01 (-0.75%) | $25.65 | $24.92 | 12.80 M | $30.00 B |
| 06/22/2026 | $26.10 | $26.30 (0.77%) | $26.52 | $25.86 | 8.39 M | $31.55 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
