Kinross Gold Corporation - K.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 29, 2025	33.01	32.24	32.24	33.02	31.86	3.89M
October 28, 2025	31.16	32.19	32.19	32.32	31.1	2.9M
October 27, 2025	32.33	31.87	31.87	32.84	31.06	3.98M
October 24, 2025	32.89	33.52	33.52	34.03	32.75	3.33M
October 23, 2025	33.48	33.4	33.4	33.68	32.99	3.46M
October 22, 2025	31	32.94	32.94	33.07	30.93	3.86M
October 21, 2025	33.58	32.3	32.3	33.76	31.73	7.55M
October 20, 2025	36.33	36.36	36.36	36.53	35.59	4.14M
October 17, 2025	37.83	35.12	35.12	37.92	34.77	7.72M
October 16, 2025	38.5	38.72	38.72	39.09	38.02	5M
October 15, 2025	36.21	37.78	37.78	38.51	36.11	6.28M
October 14, 2025	34.89	35.75	35.75	36.14	34.89	6.09M
October 10, 2025	34.18	33.96	33.96	34.25	33.55	4M
October 09, 2025	35.44	34.05	34.05	35.44	33.63	5.25M
October 08, 2025	36.01	35.3	35.3	36.09	35.16	4.29M
October 07, 2025	35.55	35.23	35.23	35.69	34.82	3.42M
October 06, 2025	35.54	35.34	35.34	35.99	35.22	4.42M
October 03, 2025	34.83	34.89	34.89	35.19	34.62	3.28M
October 02, 2025	35.82	34.79	34.79	35.98	33.87	5.4M
October 01, 2025	34.8	35.47	35.47	35.65	34.78	5.53M
September 30, 2025	33.52	34.54	34.54	34.79	33.45	5.8M
September 29, 2025	34.35	33.9	33.9	34.65	33.86	4.29M
September 26, 2025	33.05	33.58	33.58	33.61	32.89	3.29M
September 25, 2025	32.54	32.94	32.94	33.21	32.29	4.22M
September 24, 2025	33.93	32.37	32.37	34.13	32.35	4.51M
September 23, 2025	33.82	33.87	33.87	34.43	33.6	5.5M
September 22, 2025	33.08	33.5	33.5	33.58	32.51	6.82M
September 19, 2025	32.07	32.28	32.28	32.56	30.96	19.31M
September 18, 2025	30.65	30.69	30.69	30.84	30.31	3.43M
September 17, 2025	30.84	30.94	30.94	31.38	30.64	4M
September 16, 2025	32.01	31.27	31.27	32.09	31.26	5.7M
September 15, 2025	32.17	32.02	32.02	32.34	31.83	4.73M
September 12, 2025	32.46	32.22	32.22	32.76	32.15	2.52M
September 11, 2025	31.7	32.16	32.16	32.22	31.52	3.13M
September 10, 2025	31.3	31.8	31.8	31.87	31.16	4.33M
September 09, 2025	31.38	31	31	31.57	30.76	3.84M
September 08, 2025	31.03	31.15	31.15	31.4	30.75	3.99M
September 05, 2025	30.17	30.63	30.63	30.74	29.85	4.7M
September 04, 2025	29.84	29.74	29.74	30.43	29.71	4.2M
September 03, 2025	29.86	30.12	30.12	30.29	29.75	5.11M
September 02, 2025	29.44	29.57	29.57	29.64	28.75	5.92M
August 29, 2025	27.79	28.71	28.71	28.8	27.79	6.93M
August 28, 2025	27.96	27.83	27.83	28.05	27.64	2.93M
August 27, 2025	27.78	27.87	27.87	27.98	27.53	3.26M
August 26, 2025	27.43	27.98	27.98	28.03	27.37	5.31M
August 25, 2025	27.23	27.35	27.35	27.45	27.14	2.47M
August 22, 2025	26.9	27.1	27.1	27.39	26.73	3.62M
August 21, 2025	26.52	27.14	27.14	27.18	26.45	2.59M
August 20, 2025	26.18	26.49	26.45	26.54	26.01	2.27M
August 19, 2025	26.69	25.91	25.87	26.8	25.85	2.39M
August 18, 2025	26.76	26.78	26.78	26.93	26.5	2.98M
August 15, 2025	26.23	26.74	26.74	26.81	25.85	4.89M
August 14, 2025	26.16	26.14	26.14	26.52	26.02	4.06M
August 13, 2025	26.73	26.23	26.23	26.81	26.11	3.55M
August 12, 2025	26.37	26.65	26.65	26.7	26.09	3.53M
August 11, 2025	25.59	26.36	26.36	26.49	25.42	3.28M
August 08, 2025	26.04	26.12	26.12	26.47	25.9	3.63M
August 07, 2025	26	25.82	25.82	26.19	25.72	4.49M
August 06, 2025	24.96	25.73	25.73	25.77	24.86	5.84M
August 05, 2025	23.4	25.03	25.03	25.08	23.4	7.32M

Kinross Gold Corporation (K.TO) TSX