5 DAY PERFORMANCE
-13.09%
1 MONTH PERFORMANCE
-20.25%
3 MONTH PERFORMANCE
-3.58%
6 MONTH PERFORMANCE
-0.92%
YEAR-TO-DATE PERFORMANCE
+4.53%
1 YEAR PERFORMANCE
+76.82%
Kinross Gold Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $11.13 | $11.13 (0%) | $11.20 | $10.91 | 17.40 M | $13.84 B |
| 03/11/2025 | $10.76 | $11.17 (3.81%) | $11.28 | $10.71 | 24.38 M | $13.99 B |
| 03/10/2025 | $11.03 | $10.56 (-4.26%) | $11.08 | $10.42 | 26.03 M | $13.23 B |
| 03/07/2025 | $11.21 | $11.15 (-0.54%) | $11.57 | $10.93 | 18.57 M | $13.97 B |
| 03/06/2025 | $11.33 | $11.14 (-1.68%) | $11.48 | $11.04 | 19.25 M | $13.96 B |
| 03/05/2025 | $11.18 | $11.44 (2.33%) | $11.52 | $11.06 | 31.98 M | $14.33 B |
| 03/04/2025 | $10.99 | $11.13 (1.27%) | $11.26 | $10.73 | 31.80 M | $13.94 B |
| 03/03/2025 | $10.97 | $10.74 (-2.1%) | $11.13 | $10.70 | 22.33 M | $13.46 B |
| 02/28/2025 | $10.43 | $10.72 (2.78%) | $10.73 | $10.32 | 20.08 M | $13.43 B |
| 02/27/2025 | $10.91 | $10.62 (-2.66%) | $11.02 | $10.57 | 21.71 M | $13.31 B |
| 02/26/2025 | $10.72 | $11.08 (3.36%) | $11.08 | $10.65 | 27.48 M | $13.88 B |
| 02/25/2025 | $10.91 | $10.80 (-1.01%) | $10.97 | $10.48 | 18.73 M | $13.53 B |
| 02/24/2025 | $11.05 | $11.05 (0%) | $11.15 | $10.80 | 24.56 M | $13.84 B |
| 02/21/2025 | $11.45 | $10.97 (-4.19%) | $11.45 | $10.95 | 25.15 M | $13.74 B |
| 02/20/2025 | $11.36 | $11.54 (1.58%) | $11.74 | $11.34 | 22.08 M | $14.46 B |
| 02/19/2025 | $11.28 | $11.34 (0.53%) | $11.47 | $11.19 | 20.81 M | $14.21 B |
| 02/18/2025 | $11.54 | $11.29 (-2.17%) | $11.54 | $11.14 | 35.35 M | $14.15 B |
| 02/14/2025 | $11.41 | $11.27 (-1.23%) | $11.42 | $11.18 | 22.32 M | $13.85 B |
| 02/13/2025 | $11.91 | $11.41 (-4.2%) | $11.92 | $11.31 | 36.54 M | $14.02 B |
| 02/12/2025 | $11.85 | $12.15 (2.53%) | $12.27 | $11.84 | 21.89 M | $14.93 B |
| 02/11/2025 | $11.93 | $12.06 (1.09%) | $12.24 | $11.84 | 22.57 M | $14.82 B |
| 02/10/2025 | $12.18 | $12.12 (-0.49%) | $12.29 | $11.99 | 24.92 M | $14.90 B |
| 02/07/2025 | $12.01 | $11.87 (-1.17%) | $12.05 | $11.80 | 17.24 M | $14.59 B |
| 02/06/2025 | $11.81 | $11.91 (0.85%) | $11.94 | $11.68 | 23.16 M | $14.64 B |
| 02/05/2025 | $11.56 | $11.88 (2.77%) | $12.02 | $11.56 | 24.45 M | $14.60 B |
| 02/04/2025 | $11.63 | $11.47 (-1.38%) | $11.67 | $11.40 | 22.67 M | $14.10 B |
| 02/03/2025 | $11.34 | $11.45 (0.97%) | $11.68 | $11.27 | 21.60 M | $14.07 B |
| 01/31/2025 | $11.54 | $11.28 (-2.25%) | $11.63 | $11.26 | 20.41 M | $13.86 B |
| 01/30/2025 | $11.40 | $11.49 (0.79%) | $11.67 | $11.34 | 24.74 M | $14.12 B |
| 01/29/2025 | $10.92 | $11.12 (1.83%) | $11.31 | $10.88 | 23.64 M | $13.67 B |
| 01/28/2025 | $10.64 | $10.87 (2.16%) | $10.95 | $10.53 | 23.82 M | $13.36 B |
| 01/27/2025 | $10.56 | $10.62 (0.57%) | $10.72 | $10.32 | 25.99 M | $13.05 B |
| 01/24/2025 | $10.70 | $10.69 (-0.09%) | $10.80 | $10.57 | 18.42 M | $13.14 B |
| 01/23/2025 | $10.56 | $10.51 (-0.47%) | $10.56 | $10.28 | 22.26 M | $12.92 B |
| 01/22/2025 | $10.74 | $10.64 (-0.93%) | $10.79 | $10.49 | 15.55 M | $13.08 B |
| 01/21/2025 | $10.48 | $10.64 (1.53%) | $10.80 | $10.48 | 15.19 M | $13.08 B |
| 01/17/2025 | $10.16 | $10.31 (1.48%) | $10.41 | $10.06 | 21.22 M | $12.67 B |
| 01/16/2025 | $10.72 | $10.23 (-4.57%) | $10.75 | $10.21 | 24.89 M | $12.57 B |
| 01/15/2025 | $10.80 | $10.66 (-1.3%) | $10.81 | $10.45 | 20.20 M | $13.10 B |
| 01/14/2025 | $10.12 | $10.60 (4.74%) | $10.60 | $10.10 | 19.65 M | $13.03 B |
| 01/13/2025 | $10.22 | $10.06 (-1.57%) | $10.28 | $10.01 | 18.30 M | $12.36 B |
| 01/10/2025 | $10.64 | $10.44 (-1.88%) | $10.77 | $10.32 | 28.59 M | $12.83 B |
| 01/08/2025 | $9.93 | $10.38 (4.53%) | $10.42 | $9.83 | 28.75 M | $12.76 B |
| 01/07/2025 | $9.90 | $9.90 (0%) | $10.15 | $9.81 | 19.84 M | $12.17 B |
| 01/06/2025 | $9.79 | $9.69 (-1.02%) | $9.93 | $9.64 | 20.27 M | $11.91 B |
| 01/03/2025 | $9.85 | $9.78 (-0.71%) | $9.92 | $9.73 | 18.00 M | $12.02 B |
| 01/02/2025 | $9.38 | $9.88 (5.33%) | $9.91 | $9.36 | 20.39 M | $12.14 B |
| 12/31/2024 | $9.18 | $9.27 (0.98%) | $9.31 | $9.13 | 10.98 M | $11.39 B |
| 12/30/2024 | $9.20 | $9.17 (-0.33%) | $9.24 | $9.04 | 12.84 M | $11.27 B |
| 12/27/2024 | $9.20 | $9.31 (1.2%) | $9.37 | $9.19 | 10.65 M | $11.44 B |
| 12/26/2024 | $9.45 | $9.38 (-0.74%) | $9.46 | $9.37 | 6.79 M | $11.53 B |
| 12/24/2024 | $9.37 | $9.43 (0.64%) | $9.45 | $9.25 | 10.18 M | $11.59 B |
| 12/23/2024 | $9.18 | $9.33 (1.63%) | $9.39 | $9.12 | 18.93 M | $11.47 B |
| 12/20/2024 | $9.17 | $9.25 (0.87%) | $9.34 | $9.08 | 25.66 M | $11.37 B |
| 12/19/2024 | $9.08 | $9.07 (-0.11%) | $9.24 | $9.03 | 17.24 M | $11.15 B |
| 12/18/2024 | $9.57 | $9.03 (-5.64%) | $9.58 | $8.99 | 19.84 M | $11.10 B |
| 12/17/2024 | $9.55 | $9.57 (0.21%) | $9.66 | $9.48 | 18.13 M | $11.76 B |
| 12/16/2024 | $9.79 | $9.76 (-0.31%) | $9.82 | $9.61 | 20.87 M | $12.00 B |
| 12/13/2024 | $9.94 | $9.77 (-1.71%) | $10.04 | $9.67 | 15.68 M | $12.01 B |
| 12/12/2024 | $10.40 | $10.05 (-3.37%) | $10.41 | $10.04 | 17.07 M | $12.35 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.
