5 DAY PERFORMANCE
+21.93%
1 MONTH PERFORMANCE
+14.95%
3 MONTH PERFORMANCE
+16.94%
6 MONTH PERFORMANCE
+10.42%
YEAR-TO-DATE PERFORMANCE
+15.48%
1 YEAR PERFORMANCE
+107.13%
Kinross Gold Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $26.10 | $26.30 (0.77%) | $26.52 | $25.86 | 7.71 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 |
| 05/06/2026 | $30.37 | $30.78 (1.35%) | $31.08 | $30.31 | 7.77 M | $36.92 B |
| 05/05/2026 | $29.55 | $28.81 (-2.5%) | $29.75 | $28.73 | 5.77 M | $34.56 B |
| 05/04/2026 | $29.18 | $28.89 (-0.99%) | $29.54 | $28.77 | 7.01 M | $34.65 B |
| 05/01/2026 | $29.97 | $29.55 (-1.4%) | $29.97 | $29.06 | 8.19 M | $35.45 B |
| 04/30/2026 | $31.49 | $30.24 (-3.97%) | $31.67 | $29.95 | 8.99 M | $36.27 B |
| 04/29/2026 | $30.16 | $29.86 (-0.99%) | $30.29 | $29.73 | 9.71 M | $35.82 B |
| 04/28/2026 | $31.27 | $30.52 (-2.4%) | $31.45 | $30.18 | 9.64 M | $36.61 B |
| 04/27/2026 | $32.40 | $32.14 (-0.8%) | $32.53 | $31.77 | 5.20 M | $38.55 B |
| 04/24/2026 | $32.37 | $32.79 (1.3%) | $32.90 | $31.94 | 5.51 M | $39.33 B |
| 04/23/2026 | $32.17 | $32.12 (-0.16%) | $32.68 | $31.24 | 12.07 M | $38.53 B |
| 04/22/2026 | $32.74 | $32.59 (-0.46%) | $32.89 | $32.36 | 6.71 M | $39.09 B |
| 04/21/2026 | $34.31 | $32.06 (-6.56%) | $34.52 | $31.97 | 10.61 M | $38.46 B |
| 04/20/2026 | $34.57 | $34.70 (0.38%) | $34.83 | $33.92 | 6.72 M | $41.62 B |
| 04/17/2026 | $34.39 | $34.94 (1.6%) | $35.56 | $34.15 | 7.96 M | $41.91 B |
| 04/16/2026 | $33.66 | $33.87 (0.62%) | $33.97 | $33.33 | 6.07 M | $40.63 B |
| 04/15/2026 | $33.89 | $33.39 (-1.48%) | $34.41 | $33.14 | 8.50 M | $40.05 B |
| 04/14/2026 | $33.94 | $34.01 (0.21%) | $34.30 | $33.63 | 7.30 M | $40.79 B |
| 04/13/2026 | $33.48 | $33.58 (0.3%) | $33.73 | $33.01 | 6.92 M | $40.28 B |
| 04/10/2026 | $33.29 | $33.77 (1.44%) | $33.80 | $33.25 | 6.60 M | $40.51 B |
| 04/09/2026 | $33.23 | $32.84 (-1.17%) | $33.69 | $32.46 | 6.15 M | $39.39 B |
| 04/08/2026 | $33.75 | $33.09 (-1.96%) | $33.96 | $32.59 | 11.86 M | $39.69 B |
| 04/07/2026 | $31.38 | $31.62 (0.76%) | $31.64 | $30.59 | 6.94 M | $37.93 B |
| 04/06/2026 | $31.45 | $31.36 (-0.29%) | $31.81 | $31.20 | 5.73 M | $37.62 B |
| 04/02/2026 | $30.13 | $31.51 (4.58%) | $31.89 | $30.13 | 9.96 M | $37.80 B |
| 04/01/2026 | $31.64 | $32.02 (1.2%) | $32.45 | $31.08 | 10.93 M | $38.41 B |
| 03/31/2026 | $29.32 | $30.52 (4.09%) | $30.57 | $29.32 | 11.42 M | $36.61 B |
| 03/30/2026 | $29.40 | $28.60 (-2.72%) | $29.49 | $28.20 | 10.73 M | $34.31 B |
| 03/27/2026 | $27.69 | $28.74 (3.79%) | $29.00 | $27.57 | 10.07 M | $34.47 B |
| 03/26/2026 | $28.10 | $27.89 (-0.75%) | $29.24 | $27.86 | 8.20 M | $33.45 B |
| 03/25/2026 | $29.41 | $29.02 (-1.33%) | $29.47 | $28.83 | 10.05 M | $34.81 B |
| 03/24/2026 | $27.27 | $27.92 (2.38%) | $28.17 | $27.02 | 12.34 M | $33.49 B |
| 03/23/2026 | $26.54 | $27.81 (4.79%) | $28.15 | $26.46 | 17.65 M | $33.36 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.
