5 DAY PERFORMANCE
-7.80%
1 MONTH PERFORMANCE
+2.82%
3 MONTH PERFORMANCE
+11.03%
6 MONTH PERFORMANCE
+65.77%
YEAR-TO-DATE PERFORMANCE
+169.85%
1 YEAR PERFORMANCE
+156.56%
Kinross Gold Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $27.30 | $26.46 (-3.08%) | $27.50 | $26.45 | 7.57 M | $32.91 B |
| 12/05/2025 | $27.61 | $27.28 (-1.2%) | $28.11 | $27.04 | 7.12 M | $33.44 B |
| 12/04/2025 | $26.97 | $27.34 (1.37%) | $27.41 | $26.70 | 6.10 M | $33.51 B |
| 12/03/2025 | $27.64 | $27.13 (-1.85%) | $27.93 | $27.06 | 5.53 M | $33.25 B |
| 12/02/2025 | $28.12 | $27.49 (-2.24%) | $28.39 | $26.88 | 10.15 M | $33.70 B |
| 12/01/2025 | $28.49 | $28.34 (-0.53%) | $28.81 | $27.96 | 11.79 M | $34.74 B |
| 11/28/2025 | $27.91 | $28.11 (0.72%) | $28.33 | $27.61 | 5.58 M | $34.46 B |
| 11/26/2025 | $26.59 | $27.44 (3.2%) | $27.57 | $26.42 | 7.40 M | $33.63 B |
| 11/25/2025 | $25.84 | $26.09 (0.97%) | $26.49 | $25.73 | 8.22 M | $31.98 B |
| 11/24/2025 | $24.51 | $25.97 (5.96%) | $26.04 | $24.45 | 9.26 M | $31.83 B |
| 11/21/2025 | $24.07 | $24.39 (1.33%) | $24.64 | $23.82 | 7.54 M | $29.90 B |
| 11/20/2025 | $25.77 | $24.22 (-6.01%) | $26.07 | $24.18 | 8.91 M | $29.69 B |
| 11/19/2025 | $25.86 | $25.56 (-1.16%) | $26.30 | $25.30 | 7.58 M | $31.33 B |
| 11/18/2025 | $25.20 | $25.36 (0.63%) | $25.79 | $24.94 | 8.91 M | $31.08 B |
| 11/17/2025 | $25.26 | $24.94 (-1.27%) | $25.64 | $24.82 | 7.93 M | $30.57 B |
| 11/14/2025 | $24.21 | $25.44 (5.08%) | $25.89 | $24.14 | 12.94 M | $31.18 B |
| 11/13/2025 | $26.12 | $25.51 (-2.34%) | $26.17 | $25.37 | 9.76 M | $31.27 B |
| 11/12/2025 | $25.51 | $26.03 (2.04%) | $26.47 | $25.35 | 9.67 M | $31.91 B |
| 11/11/2025 | $25.55 | $25.35 (-0.78%) | $25.56 | $24.85 | 9.11 M | $31.07 B |
| 11/10/2025 | $25.19 | $25.44 (0.99%) | $25.56 | $24.88 | 10.22 M | $31.18 B |
| 11/07/2025 | $23.90 | $24.33 (1.8%) | $24.34 | $23.56 | 8.56 M | $29.82 B |
| 11/06/2025 | $24.49 | $23.77 (-2.94%) | $24.61 | $23.69 | 9.91 M | $29.14 B |
| 11/05/2025 | $23.25 | $24.07 (3.53%) | $24.27 | $23.25 | 15.14 M | $29.50 B |
| 11/04/2025 | $22.71 | $22.47 (-1.06%) | $23.03 | $22.36 | 8.90 M | $27.54 B |
| 11/03/2025 | $23.22 | $23.40 (0.78%) | $23.47 | $23.02 | 6.63 M | $28.68 B |
| 10/31/2025 | $23.80 | $23.24 (-2.35%) | $23.82 | $23.02 | 8.59 M | $28.49 B |
| 10/30/2025 | $23.10 | $23.84 (3.2%) | $23.92 | $22.98 | 8.94 M | $29.22 B |
| 10/29/2025 | $23.53 | $23.11 (-1.78%) | $23.67 | $22.85 | 10.06 M | $28.33 B |
| 10/28/2025 | $22.24 | $23.07 (3.73%) | $23.18 | $22.24 | 9.63 M | $28.28 B |
| 10/27/2025 | $22.98 | $22.78 (-0.87%) | $23.47 | $22.17 | 16.42 M | $27.92 B |
| 10/24/2025 | $23.42 | $23.94 (2.22%) | $24.25 | $23.37 | 8.85 M | $29.34 B |
| 10/23/2025 | $23.96 | $23.92 (-0.17%) | $24.09 | $23.59 | 7.69 M | $29.32 B |
| 10/22/2025 | $22.15 | $23.56 (6.37%) | $23.65 | $22.01 | 12.99 M | $28.88 B |
| 10/21/2025 | $23.93 | $23.07 (-3.59%) | $24.05 | $22.63 | 22.20 M | $28.28 B |
| 10/20/2025 | $25.83 | $25.93 (0.39%) | $26.01 | $25.34 | 9.30 M | $31.78 B |
| 10/17/2025 | $26.90 | $25.10 (-6.69%) | $27.00 | $24.75 | 21.57 M | $30.77 B |
| 10/16/2025 | $27.34 | $27.58 (0.88%) | $27.84 | $27.08 | 14.20 M | $33.81 B |
| 10/15/2025 | $25.79 | $26.90 (4.3%) | $27.45 | $25.72 | 12.38 M | $32.97 B |
| 10/14/2025 | $24.94 | $25.44 (2%) | $25.75 | $24.85 | 12.30 M | $31.18 B |
| 10/13/2025 | $25.08 | $25.51 (1.71%) | $25.52 | $24.89 | 9.76 M | $31.27 B |
| 10/10/2025 | $24.43 | $24.26 (-0.7%) | $24.48 | $23.97 | 14.19 M | $29.74 B |
| 10/09/2025 | $25.27 | $24.28 (-3.92%) | $25.37 | $23.99 | 15.61 M | $29.76 B |
| 10/08/2025 | $25.91 | $25.31 (-2.32%) | $25.91 | $25.19 | 14.34 M | $31.02 B |
| 10/07/2025 | $25.47 | $25.26 (-0.82%) | $25.47 | $24.96 | 11.74 M | $30.96 B |
| 10/06/2025 | $25.37 | $25.35 (-0.08%) | $25.79 | $25.23 | 16.15 M | $31.07 B |
| 10/03/2025 | $25.01 | $25.03 (0.08%) | $25.22 | $24.81 | 12.61 M | $30.68 B |
| 10/02/2025 | $25.74 | $24.95 (-3.07%) | $25.78 | $24.22 | 28.66 M | $30.58 B |
| 10/01/2025 | $24.98 | $25.45 (1.88%) | $25.58 | $24.96 | 24.80 M | $31.19 B |
| 09/30/2025 | $24.07 | $24.85 (3.24%) | $25.01 | $24.03 | 30.20 M | $30.46 B |
| 09/29/2025 | $24.68 | $24.37 (-1.26%) | $24.88 | $24.32 | 26.28 M | $29.87 B |
| 09/26/2025 | $23.71 | $24.11 (1.69%) | $24.12 | $23.60 | 22.89 M | $29.55 B |
| 09/25/2025 | $23.43 | $23.64 (0.9%) | $23.82 | $23.21 | 25.00 M | $28.98 B |
| 09/24/2025 | $24.55 | $23.31 (-5.05%) | $24.59 | $23.28 | 21.43 M | $28.57 B |
| 09/23/2025 | $24.51 | $24.48 (-0.12%) | $24.91 | $24.30 | 19.49 M | $30.01 B |
| 09/22/2025 | $24.00 | $24.23 (0.96%) | $24.29 | $23.53 | 24.98 M | $29.70 B |
| 09/19/2025 | $22.50 | $23.49 (4.4%) | $23.64 | $22.41 | 29.88 M | $28.79 B |
| 09/18/2025 | $22.29 | $22.26 (-0.13%) | $22.35 | $21.94 | 14.34 M | $27.28 B |
| 09/17/2025 | $22.42 | $22.46 (0.18%) | $22.82 | $22.28 | 13.25 M | $27.53 B |
| 09/16/2025 | $23.31 | $22.74 (-2.45%) | $23.37 | $22.71 | 11.73 M | $27.87 B |
| 09/15/2025 | $23.25 | $23.26 (0.04%) | $23.42 | $23.01 | 13.96 M | $28.51 B |
| 09/12/2025 | $23.43 | $23.28 (-0.64%) | $23.65 | $23.19 | 11.89 M | $28.54 B |
| 09/11/2025 | $22.81 | $23.26 (1.97%) | $23.30 | $22.73 | 12.48 M | $28.51 B |
| 09/10/2025 | $22.55 | $22.94 (1.73%) | $22.99 | $22.55 | 15.29 M | $28.12 B |
| 09/09/2025 | $22.70 | $22.37 (-1.45%) | $22.85 | $22.22 | 15.30 M | $27.42 B |
| 09/08/2025 | $22.50 | $22.53 (0.13%) | $22.70 | $22.28 | 18.36 M | $27.62 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.
