5 DAY PERFORMANCE
+61.55%
1 MONTH PERFORMANCE
+36.58%
3 MONTH PERFORMANCE
+26.93%
6 MONTH PERFORMANCE
+5.65%
YEAR-TO-DATE PERFORMANCE
+15.48%
1 YEAR PERFORMANCE
+36.81%
Kinross Gold Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $21.96 | $21.59 (-1.68%) | $22.30 | $20.85 | 12.69 M | $25.56 B |
| 11/04/2026 | $21.07 | $21.42 (1.66%) | $21.64 | $20.92 | 16.62 M | $25.36 B |
| 11/03/2026 | $20.47 | $19.93 (-2.64%) | $20.57 | $19.76 | 9.94 M | $23.60 B |
| 11/02/2026 | $20.52 | $20.56 (0.19%) | $21.14 | $20.46 | 8.98 M | $24.34 B |
| 10/30/2026 | $20.74 | $20.13 (-2.94%) | $20.75 | $19.70 | 12.97 M | $23.83 B |
| 10/29/2026 | $21.45 | $21.60 (0.7%) | $21.89 | $21.18 | 14.23 M | $25.57 B |
| 10/28/2026 | $22.89 | $22.98 (0.39%) | $23.05 | $22.44 | 10.53 M | $27.21 B |
| 10/27/2026 | $22.52 | $23.00 (2.13%) | $23.04 | $22.38 | 4.50 M | $27.23 B |
| 10/26/2026 | $22.50 | $22.40 (-0.44%) | $22.54 | $21.82 | 5.61 M | $26.52 B |
| 10/23/2026 | $22.49 | $22.34 (-0.67%) | $22.63 | $21.83 | 5.70 M | $26.62 B |
| 10/22/2026 | $22.93 | $22.68 (-1.09%) | $23.04 | $22.54 | 7.91 M | $27.03 B |
| 10/21/2026 | $23.89 | $23.82 (-0.29%) | $24.03 | $23.48 | 5.26 M | $28.38 B |
| 10/20/2026 | $23.37 | $23.64 (1.16%) | $24.15 | $23.22 | 4.54 M | $28.17 B |
| 10/19/2026 | $23.89 | $23.65 (-1%) | $24.09 | $23.61 | 4.17 M | $28.18 B |
| 10/16/2026 | $23.81 | $24.02 (0.88%) | $24.42 | $23.69 | 6.72 M | $28.62 B |
| 10/15/2026 | $22.60 | $23.85 (5.53%) | $23.87 | $22.38 | 8.80 M | $28.42 B |
| 10/14/2026 | $22.78 | $22.24 (-2.37%) | $22.87 | $21.90 | 10.37 M | $26.50 B |
| 10/13/2026 | $23.68 | $23.44 (-1.01%) | $23.80 | $23.13 | 5.40 M | $27.93 B |
| 10/12/2026 | $23.40 | $23.55 (0.64%) | $23.61 | $23.25 | 3.78 M | $28.06 B |
| 10/09/2026 | $23.83 | $23.74 (-0.38%) | $23.97 | $23.61 | 5.98 M | $28.29 B |
| 10/08/2026 | $23.11 | $23.34 (1%) | $23.39 | $23.00 | 6.70 M | $27.81 B |
| 10/07/2026 | $23.05 | $23.18 (0.56%) | $23.35 | $22.82 | 6.68 M | $27.62 B |
| 10/06/2026 | $23.73 | $23.81 (0.34%) | $23.91 | $23.20 | 9.11 M | $28.37 B |
| 10/05/2026 | $24.10 | $23.58 (-2.16%) | $24.13 | $23.49 | 10.75 M | $28.10 B |
| 10/02/2026 | $24.39 | $24.06 (-1.35%) | $24.46 | $23.91 | 6.79 M | $28.67 B |
| 10/01/2026 | $24.12 | $24.06 (-0.25%) | $24.27 | $23.76 | 6.70 M | $28.67 B |
| 09/30/2026 | $24.54 | $24.08 (-1.87%) | $24.59 | $24.07 | 5.66 M | $28.69 B |
| 09/29/2026 | $24.43 | $24.32 (-0.45%) | $24.49 | $23.98 | 6.60 M | $28.98 B |
| 09/28/2026 | $23.83 | $24.11 (1.17%) | $24.39 | $23.58 | 10.02 M | $28.73 B |
| 09/25/2026 | $24.33 | $25.05 (2.96%) | $25.15 | $24.27 | 10.24 M | $29.85 B |
| 09/24/2026 | $26.23 | $24.42 (-6.9%) | $26.40 | $24.03 | 19.74 M | $29.10 B |
| 09/23/2026 | $27.86 | $27.62 (-0.86%) | $27.95 | $27.29 | 7.26 M | $32.91 B |
| 09/22/2026 | $27.79 | $28.70 (3.27%) | $28.89 | $27.78 | 6.21 M | $34.20 B |
| 09/21/2026 | $28.20 | $27.79 (-1.45%) | $28.27 | $27.43 | 5.35 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 |
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.
