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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 01, 2025	22.59	22.35	22.35	22.69	21.97	3.74M
July 31, 2025	22.08	22.17	22.17	22.73	21.87	5.03M
July 30, 2025	21.97	21.36	21.36	22.09	21.27	3.16M
July 29, 2025	21.63	22.06	22.06	22.08	21.53	2.19M
July 28, 2025	22	21.55	21.55	22.05	21.24	2.98M
July 25, 2025	21.49	22.08	22.08	22.13	21.49	3.4M
July 24, 2025	21.79	21.61	21.61	21.99	21.47	2.09M
July 23, 2025	22.22	21.99	21.99	22.46	21.95	2.85M
July 22, 2025	21.95	22.35	22.35	22.48	21.77	3.22M
July 21, 2025	21.39	21.81	21.81	22.16	21.33	4.23M
July 18, 2025	21.29	21.01	21.01	21.34	20.99	2.56M
July 17, 2025	21.05	21.19	21.19	21.31	20.77	2.46M
July 16, 2025	21.23	21.28	21.28	21.47	20.98	3.48M
July 15, 2025	21.35	21.14	21.14	21.43	20.77	3.21M
July 14, 2025	21.23	21.34	21.34	21.67	21.18	2.68M
July 11, 2025	21.19	21.28	21.28	21.39	21.02	3.19M
July 10, 2025	21.09	20.96	20.96	21.13	20.62	2.54M
July 09, 2025	20.82	20.98	20.98	21.08	20.61	2.41M
July 08, 2025	21.97	20.8	20.8	21.98	20.66	6.37M
July 07, 2025	21.37	21.96	21.96	21.98	21.17	2.45M
July 04, 2025	21.66	21.54	21.54	21.72	21.54	474,045
July 03, 2025	21.02	21.55	21.55	21.58	20.97	2.95M

Kinross Gold Corporation (K.TO) TSX