5 DAY PERFORMANCE
+10.05%
1 MONTH PERFORMANCE
+3.70%
3 MONTH PERFORMANCE
+1.34%
6 MONTH PERFORMANCE
+36.81%
YEAR-TO-DATE PERFORMANCE
+15.48%
1 YEAR PERFORMANCE
+113.95%
Kinross Gold Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $30.37 | $30.49 (0.4%) | $31.08 | $30.31 | 4.51 M | $36.78 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 | $39.63 B |
| 04/23/2026 | $32.17 | $32.12 (-0.16%) | $32.68 | $31.24 | 12.07 M | $38.82 B |
| 04/22/2026 | $32.74 | $32.59 (-0.46%) | $32.89 | $32.36 | 6.71 M | $39.39 B |
| 04/21/2026 | $34.31 | $32.06 (-6.56%) | $34.52 | $31.97 | 10.61 M | $38.75 B |
| 04/20/2026 | $34.57 | $34.70 (0.38%) | $34.83 | $33.92 | 6.72 M | $41.94 B |
| 04/17/2026 | $34.39 | $34.94 (1.6%) | $35.56 | $34.15 | 7.96 M | $42.23 B |
| 04/16/2026 | $33.66 | $33.87 (0.62%) | $33.97 | $33.33 | 6.07 M | $40.94 B |
| 04/15/2026 | $33.89 | $33.39 (-1.48%) | $34.41 | $33.14 | 8.50 M | $40.36 B |
| 04/14/2026 | $33.94 | $34.01 (0.21%) | $34.30 | $33.63 | 7.30 M | $41.11 B |
| 04/13/2026 | $33.48 | $33.58 (0.3%) | $33.73 | $33.01 | 6.92 M | $40.59 B |
| 04/10/2026 | $33.29 | $33.77 (1.44%) | $33.80 | $33.25 | 6.60 M | $40.82 B |
| 04/09/2026 | $33.23 | $32.84 (-1.17%) | $33.69 | $32.46 | 6.15 M | $39.69 B |
| 04/08/2026 | $33.75 | $33.09 (-1.96%) | $33.96 | $32.59 | 11.86 M | $39.99 B |
| 04/07/2026 | $31.38 | $31.62 (0.76%) | $31.64 | $30.59 | 6.94 M | $38.22 B |
| 04/06/2026 | $31.45 | $31.36 (-0.29%) | $31.81 | $31.20 | 5.73 M | $37.90 B |
| 04/02/2026 | $30.13 | $31.51 (4.58%) | $31.89 | $30.13 | 9.96 M | $38.09 B |
| 04/01/2026 | $31.64 | $32.02 (1.2%) | $32.45 | $31.08 | 10.93 M | $38.70 B |
| 03/31/2026 | $29.32 | $30.52 (4.09%) | $30.57 | $29.32 | 11.42 M | $36.89 B |
| 03/30/2026 | $29.40 | $28.60 (-2.72%) | $29.49 | $28.20 | 10.73 M | $34.57 B |
| 03/27/2026 | $27.69 | $28.74 (3.79%) | $29.00 | $27.57 | 10.07 M | $34.74 B |
| 03/26/2026 | $28.10 | $27.89 (-0.75%) | $29.24 | $27.86 | 8.20 M | $33.71 B |
| 03/25/2026 | $29.41 | $29.02 (-1.33%) | $29.47 | $28.83 | 10.05 M | $35.08 B |
| 03/24/2026 | $27.27 | $27.92 (2.38%) | $28.17 | $27.02 | 12.34 M | $33.75 B |
| 03/23/2026 | $26.54 | $27.81 (4.79%) | $28.15 | $26.46 | 17.65 M | $33.61 B |
| 03/20/2026 | $27.46 | $26.54 (-3.35%) | $27.51 | $26.06 | 14.91 M | $32.08 B |
| 03/19/2026 | $26.50 | $27.42 (3.47%) | $27.49 | $26.11 | 18.70 M | $33.14 B |
| 03/18/2026 | $29.91 | $28.95 (-3.21%) | $29.91 | $28.43 | 11.77 M | $34.99 B |
| 03/17/2026 | $31.38 | $31.00 (-1.21%) | $31.95 | $30.67 | 7.79 M | $37.47 B |
| 03/16/2026 | $30.27 | $31.05 (2.58%) | $31.59 | $30.24 | 9.86 M | $37.53 B |
| 03/13/2026 | $32.09 | $30.57 (-4.74%) | $32.25 | $30.36 | 12.24 M | $36.95 B |
| 03/12/2026 | $32.87 | $32.52 (-1.06%) | $33.19 | $31.90 | 10.20 M | $39.31 B |
| 03/11/2026 | $32.21 | $32.56 (1.09%) | $32.75 | $31.36 | 8.35 M | $39.35 B |
| 03/10/2026 | $33.01 | $32.79 (-0.67%) | $33.36 | $32.58 | 10.98 M | $39.63 B |
| 03/09/2026 | $31.46 | $32.52 (3.37%) | $32.57 | $30.65 | 12.52 M | $39.31 B |
| 03/06/2026 | $31.94 | $32.55 (1.91%) | $32.81 | $31.66 | 10.57 M | $39.34 B |
| 03/05/2026 | $33.22 | $32.74 (-1.44%) | $33.31 | $31.93 | 13.03 M | $39.57 B |
| 03/04/2026 | $34.54 | $33.97 (-1.65%) | $34.58 | $33.47 | 7.20 M | $41.06 B |
| 03/03/2026 | $34.97 | $33.80 (-3.35%) | $34.98 | $32.46 | 14.10 M | $40.85 B |
| 03/02/2026 | $37.61 | $36.79 (-2.18%) | $37.78 | $35.78 | 13.08 M | $44.47 B |
| 02/27/2026 | $37.02 | $36.99 (-0.08%) | $37.34 | $36.69 | 10.84 M | $44.71 B |
| 02/26/2026 | $35.61 | $36.76 (3.23%) | $36.78 | $35.08 | 8.81 M | $44.43 B |
| 02/25/2026 | $36.40 | $36.04 (-0.99%) | $36.49 | $35.78 | 7.96 M | $43.56 B |
| 02/24/2026 | $34.50 | $36.06 (4.52%) | $36.37 | $34.27 | 9.68 M | $43.58 B |
| 02/23/2026 | $34.15 | $35.53 (4.04%) | $35.55 | $34.07 | 16.29 M | $42.94 B |
| 02/20/2026 | $33.63 | $33.45 (-0.54%) | $34.00 | $32.36 | 18.57 M | $40.43 B |
| 02/19/2026 | $33.95 | $33.45 (-1.47%) | $34.30 | $33.24 | 15.14 M | $40.43 B |
| 02/18/2026 | $34.02 | $34.56 (1.59%) | $35.00 | $33.72 | 12.79 M | $41.77 B |
| 02/17/2026 | $33.11 | $33.56 (1.36%) | $33.78 | $32.37 | 11.72 M | $40.56 B |
| 02/13/2026 | $33.04 | $34.40 (4.12%) | $34.56 | $32.74 | 11.16 M | $41.80 B |
| 02/12/2026 | $34.30 | $32.36 (-5.66%) | $34.75 | $32.35 | 14.60 M | $39.33 B |
| 02/11/2026 | $35.24 | $34.82 (-1.19%) | $35.46 | $33.86 | 9.85 M | $42.32 B |
| 02/10/2026 | $33.91 | $34.31 (1.18%) | $34.38 | $33.71 | 7.01 M | $41.70 B |
| 02/09/2026 | $32.65 | $33.93 (3.92%) | $34.10 | $32.62 | 8.98 M | $41.23 B |
| 02/06/2026 | $32.21 | $32.09 (-0.37%) | $32.90 | $32.01 | 11.89 M | $39.00 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.
