Kinross Gold Corporation (K.TO) TSX

43.87

-0.61(-1.37%)

Updated at April 02 04:00PM

Currency In CAD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	42.01	43.87	43.87	44.36	41.85	3.12M
April 01, 2026	44.02	44.48	44.48	45.05	43.19	3.38M
March 31, 2026	40.81	42.53	42.53	42.6	40.68	5.04M
March 30, 2026	40.83	39.83	39.83	41.17	39.29	2.86M
March 27, 2026	38.28	39.81	39.81	40.18	38.21	2.9M
March 26, 2026	38.78	38.66	38.66	40.44	38.59	3.17M
March 25, 2026	40.62	40.14	40.14	40.64	39.73	2.92M
March 24, 2026	37.46	38.49	38.49	38.77	37.2	2.96M
March 23, 2026	36.25	38.14	38.14	38.56	36.25	3.89M
March 20, 2026	37.66	36.32	36.32	37.72	35.77	8.98M
March 19, 2026	36	37.6	37.6	37.71	35.86	4.95M
March 18, 2026	40.84	39.69	39.69	41.15	39.4	3.01M
March 17, 2026	42.91	42.5	42.5	43.72	42.01	2.85M
March 16, 2026	41.4	42.49	42.49	43.14	41.32	2.8M
March 13, 2026	43.97	41.97	41.97	44.25	41.7	3.36M
March 12, 2026	44.79	44.33	44.33	45.12	43.48	3.32M
March 11, 2026	43.8	44.26	44.26	44.49	42.64	3.77M
March 10, 2026	45	44.56	44.56	45.23	44.25	2.74M
March 09, 2026	42.53	44.18	44.18	44.21	41.63	4.12M
March 06, 2026	43.47	44.24	44.24	44.67	43.26	3.62M
March 05, 2026	45.45	44.76	44.76	45.45	43.75	2.95M
March 04, 2026	46.95	46.38	46.38	47.12	45.75	3.82M
March 03, 2026	47.96	46.17	46.17	47.96	44.57	4.75M
March 02, 2026	51.5	50.29	50.29	51.69	49.05	4.43M
February 27, 2026	50.66	50.42	50.42	50.9	50.02	9.82M
February 26, 2026	48.62	50.31	50.31	50.31	48.08	3.35M
February 25, 2026	49.9	49.3	49.3	49.95	49.04	3.02M
February 24, 2026	47.48	49.46	49.46	49.82	47.03	4.68M
February 23, 2026	46.77	48.68	48.68	48.7	46.51	5.76M
February 20, 2026	46.04	45.75	0	46.53	44.29	5.41M
February 19, 2026	46.8	45.82	0	46.97	45.52	3.6M
February 18, 2026	46.5	47.36	0	47.85	46.02	4.09M
February 17, 2026	45.35	45.76	0	46.06	44.29	3.41M
February 13, 2026	45	46.87	0	47.02	44.62	3.89M
February 12, 2026	46.98	44.08	0	47.24	44.05	3.08M
February 11, 2026	47.75	47.33	0	48.15	46.1	4.81M
February 10, 2026	45.95	46.5	0	46.58	45.61	2.71M
February 09, 2026	44.35	46.02	0	46.24	44.3	4.39M
February 06, 2026	43.98	43.81	0	44.87	43.71	5.86M
February 05, 2026	43.57	42.75	0	44.8	42.47	4.74M
February 04, 2026	46.6	45.1	0	46.62	43.06	6.26M
February 03, 2026	45.67	45.38	0	45.85	43.99	5.82M
February 02, 2026	42.28	43.16	0	44.47	42.19	5.97M
January 30, 2026	45.95	42.88	0	46.5	42.51	12.04M
January 29, 2026	52.15	49.32	0	52.31	48.16	10.31M
January 28, 2026	51.75	51.56	0	52.16	50.48	6.53M
January 27, 2026	52.01	51.41	0	52.59	50.07	4.91M
January 26, 2026	52.13	51.92	0	53.57	51.75	6.51M
January 23, 2026	50.81	50.92	0	51.49	50.13	4.4M
January 22, 2026	48.88	50.47	0	51.27	48.64	4.43M
January 21, 2026	51.78	48.84	0	51.96	48.64	6.02M
January 20, 2026	48.65	50.57	0	50.6	48.14	7.29M
January 19, 2026	47.8	48.29	0	48.4	47.33	1.96M
January 16, 2026	46.19	46.82	0	46.9	45.24	4.67M
January 15, 2026	46	46.19	0	46.67	45.41	2.8M
January 14, 2026	47.22	46.22	0	47.25	45.72	3.47M
January 13, 2026	46.29	46.3	0	47.07	46	4.19M
January 12, 2026	44.72	45.73	0	45.92	44.59	4.63M
January 09, 2026	43.29	43.45	0	43.97	42.93	3.87M
January 08, 2026	41.44	42.84	0	42.88	41.26	4.27M