5 DAY PERFORMANCE
+40.78%
1 MONTH PERFORMANCE
+36.18%
3 MONTH PERFORMANCE
+6.90%
6 MONTH PERFORMANCE
+1.34%
YEAR-TO-DATE PERFORMANCE
+15.48%
1 YEAR PERFORMANCE
+73.26%
Kinross Gold Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $27.20 | $27.64 (1.62%) | $27.65 | $27.02 | 13.70 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 |
| 06/18/2026 | $27.42 | $26.67 (-2.74%) | $27.93 | $26.30 | 8.08 M | $31.99 B |
| 06/17/2026 | $27.95 | $27.28 (-2.4%) | $29.05 | $27.26 | 11.05 M | $32.72 B |
| 06/16/2026 | $27.66 | $27.99 (1.19%) | $28.18 | $27.31 | 6.31 M | $33.57 B |
| 06/15/2026 | $27.29 | $27.34 (0.18%) | $27.82 | $27.20 | 9.92 M | $32.79 B |
| 06/12/2026 | $25.20 | $25.58 (1.51%) | $25.66 | $24.67 | 9.28 M | $30.68 B |
| 06/11/2026 | $23.85 | $24.86 (4.23%) | $24.96 | $23.68 | 14.53 M | $29.82 B |
| 06/10/2026 | $24.36 | $23.66 (-2.87%) | $24.97 | $23.52 | 13.76 M | $28.38 B |
| 06/09/2026 | $26.24 | $25.27 (-3.7%) | $26.24 | $24.24 | 12.69 M | $30.31 B |
| 06/08/2026 | $26.46 | $25.86 (-2.27%) | $26.52 | $25.65 | 9.78 M | $31.02 B |
| 06/05/2026 | $27.92 | $26.22 (-6.09%) | $28.02 | $26.11 | 11.49 M | $31.45 B |
| 06/04/2026 | $28.56 | $28.60 (0.14%) | $29.12 | $28.38 | 5.16 M | $34.31 B |
| 06/03/2026 | $28.51 | $28.17 (-1.19%) | $28.64 | $28.01 | 6.50 M | $33.79 B |
| 06/02/2026 | $29.37 | $28.99 (-1.29%) | $29.69 | $28.80 | 5.98 M | $34.77 B |
| 06/01/2026 | $29.49 | $29.14 (-1.19%) | $29.49 | $28.52 | 7.79 M | $34.95 B |
| 05/29/2026 | $29.19 | $30.18 (3.39%) | $30.46 | $29.14 | 8.71 M | $36.20 B |
| 05/28/2026 | $28.18 | $29.29 (3.94%) | $29.37 | $27.89 | 5.82 M | $35.13 B |
| 05/27/2026 | $28.68 | $28.51 (-0.59%) | $29.11 | $28.49 | 5.87 M | $34.20 B |
| 05/26/2026 | $28.96 | $29.49 (1.83%) | $29.54 | $28.95 | 7.75 M | $35.37 B |
| 05/22/2026 | $28.58 | $28.29 (-1.01%) | $28.58 | $27.98 | 4.63 M | $33.93 B |
| 05/21/2026 | $28.04 | $28.68 (2.28%) | $29.03 | $27.92 | 5.23 M | $34.40 B |
| 05/20/2026 | $27.82 | $28.62 (2.88%) | $28.76 | $27.52 | 7.00 M | $34.33 B |
| 05/19/2026 | $28.01 | $27.44 (-2.03%) | $28.19 | $27.24 | 9.41 M | $32.91 B |
| 05/18/2026 | $28.72 | $28.51 (-0.73%) | $29.42 | $28.42 | 6.07 M | $34.20 B |
| 05/15/2026 | $29.68 | $28.38 (-4.38%) | $29.78 | $28.13 | 9.60 M | $34.04 B |
| 05/14/2026 | $31.20 | $30.89 (-0.99%) | $31.23 | $30.57 | 5.03 M | $37.05 B |
| 05/13/2026 | $31.49 | $31.27 (-0.7%) | $31.55 | $30.87 | 5.17 M | $37.51 B |
| 05/12/2026 | $31.22 | $31.73 (1.63%) | $31.94 | $30.34 | 8.44 M | $38.06 B |
| 05/11/2026 | $31.55 | $31.81 (0.82%) | $32.78 | $31.55 | 9.99 M | $38.16 B |
| 05/08/2026 | $30.76 | $31.51 (2.44%) | $31.56 | $30.76 | 5.56 M | $37.80 B |
| 05/07/2026 | $31.57 | $30.42 (-3.64%) | $32.10 | $30.32 | 12.95 M | $36.49 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.
