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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 21, 2026	51.78	48.84	48.84	51.96	48.64	6M
January 20, 2026	48.65	50.57	50.57	50.6	48.14	7.29M
January 19, 2026	47.8	48.29	48.29	48.4	47.33	1.96M
January 16, 2026	46.19	46.82	46.82	46.9	45.24	4.67M
January 15, 2026	46	46.19	46.19	46.67	45.41	2.8M
January 14, 2026	47.22	46.22	46.22	47.25	45.72	3.47M
January 13, 2026	46.29	46.3	46.3	47.07	46	4.19M
January 12, 2026	44.72	45.73	45.73	45.92	44.59	4.63M
January 09, 2026	43.29	43.45	43.45	43.97	42.93	3.87M
January 08, 2026	41.44	42.84	42.84	42.88	41.26	4.27M
January 07, 2026	40.82	42.34	42.34	42.39	39.92	5.97M
January 06, 2026	40.5	42	42	42.01	40.44	3.9M
January 05, 2026	39.47	40.11	40.11	41.42	39.37	4.02M
January 02, 2026	39.24	38.84	38.84	39.3	37.42	2.7M
December 31, 2025	38.87	38.66	38.66	39.33	38.45	2.24M
December 30, 2025	39.5	39.18	39.18	39.64	38.92	3.26M
December 29, 2025	38.68	38.62	38.62	39.27	37.71	5.57M
December 23, 2025	40.6	40.36	40.36	40.84	39.84	4.67M
December 22, 2025	40.56	40.39	40.39	40.96	39.71	4.7M
December 19, 2025	38.73	39.42	39.42	39.79	38.6	9.69M
December 18, 2025	38.25	38.6	38.6	38.96	37.95	3.66M
December 17, 2025	38.98	38.55	38.55	38.98	37.83	3.63M
December 16, 2025	38.73	38.29	38.29	39.11	37.76	3.08M
December 15, 2025	39.14	38.82	38.82	39.49	38.42	2.9M
December 12, 2025	40.22	38.46	38.46	40.25	37.8	4.57M
December 11, 2025	37.63	39.33	39.33	39.89	37.45	3.61M
December 10, 2025	37.26	37.64	37.64	37.74	36.65	3.56M
December 09, 2025	36.9	37.32	37.32	37.45	36.43	3.78M
December 08, 2025	37.67	36.67	36.67	37.99	36.65	3.5M
December 05, 2025	38.32	37.73	37.73	38.93	37.43	2.79M
December 04, 2025	37.65	38.18	38.18	38.26	37.27	3.24M
December 03, 2025	38.53	37.87	37.87	38.97	37.75	3.84M
December 02, 2025	39.35	38.44	38.44	39.71	37.58	3.27M
December 01, 2025	39.81	39.68	39.68	40.26	39.05	3.79M
November 28, 2025	39.03	39.38	39.38	39.57	38.63	4.05M
November 27, 2025	38.25	38.35	38.35	38.44	38.07	751,742
November 26, 2025	37.25	38.54	38.54	38.7	37.25	3.07M
November 25, 2025	36.38	36.81	36.76	37.33	36.38	5.04M
November 24, 2025	34.74	36.68	36.63	36.74	34.4	8.7M
November 21, 2025	33.88	34.36	34.36	34.73	33.63	3.36M
November 20, 2025	36.24	34.15	34.15	36.61	34.11	5.03M
November 19, 2025	36.3	35.95	35.95	36.85	35.55	4.33M
November 18, 2025	35.34	35.47	35.47	36.02	34.95	4.12M
November 17, 2025	35.36	35.05	35.05	35.98	34.9	4.66M
November 14, 2025	33.95	35.7	35.7	36.3	33.9	6.02M
November 13, 2025	36.42	35.8	35.8	36.64	35.59	3.65M
November 12, 2025	35.79	36.5	36.5	37.1	35.6	4.02M
November 11, 2025	35.94	35.49	35.49	35.96	34.83	2.77M
November 10, 2025	35.37	35.66	35.66	35.83	34.91	4M
November 07, 2025	33.63	34.13	34.13	34.14	33.15	3.49M
November 06, 2025	34.5	33.56	33.56	34.75	33.45	3.12M
November 05, 2025	32.82	33.98	33.98	34.24	32.82	5.43M
November 04, 2025	32.01	31.66	31.66	32.42	31.51	3.68M
November 03, 2025	32.63	32.9	32.9	33.01	32.4	3.35M
October 31, 2025	33.41	32.62	32.62	33.5	32.27	3.48M
October 30, 2025	32.32	33.37	33.37	33.44	32.17	3.46M
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

Kinross Gold Corporation (K.TO) TSX