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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	21.2	21.14	21.14	21.43	20.98	5.5M
June 30, 2025	20.41	21.28	21.28	21.3	20.35	3.79M
June 27, 2025	21	20.37	20.37	21	20.16	5.22M
June 26, 2025	21.19	21.61	21.61	21.62	21.14	3.66M
June 25, 2025	20.95	21.02	21.02	21.22	20.87	2.3M
June 24, 2025	21.02	20.98	20.98	21.16	20.57	5.49M
June 23, 2025	21.33	21.57	21.57	22.02	21.32	2.48M
June 20, 2025	20.97	21.24	21.24	21.48	20.96	7.75M
June 19, 2025	21.27	21	21	21.27	21	1.38M
June 18, 2025	21.3	21.28	21.28	21.57	21.2	2.89M
June 17, 2025	21.22	21.31	21.31	21.36	20.99	3.02M
June 16, 2025	21.23	21.15	21.15	21.47	21.03	3.76M
June 13, 2025	21.49	21.46	21.46	21.55	21.17	2.89M
June 12, 2025	21.12	21.16	21.16	21.39	21.01	2.32M
June 11, 2025	20.43	20.87	20.87	20.88	20.3	2.83M
June 10, 2025	20.7	20.28	20.28	20.79	20.13	2.59M
June 09, 2025	20.69	20.66	20.66	20.81	20.37	3.39M
June 06, 2025	21.2	20.68	20.68	21.3	20.57	3.29M
June 05, 2025	21.46	21.14	21.14	21.75	20.91	3.67M
June 04, 2025	21.4	21.2	21.2	21.43	21.09	3.11M
June 03, 2025	21.29	21.34	21.34	21.37	21.01	4.38M
June 02, 2025	20.7	21.53	21.53	21.67	20.7	3.49M
May 30, 2025	20.18	20.26	20.26	20.47	19.94	6.31M
May 29, 2025	20.48	20.24	20.24	20.58	20.23	2.03M
May 28, 2025	20.19	20.48	20.44	20.49	20.12	2.52M
May 27, 2025	19.77	20.08	20.04	20.37	19.75	3.24M
May 26, 2025	19.95	20.46	20.42	20.53	19.93	857,900
May 23, 2025	20.47	20.19	20.15	20.58	20.16	2.7M

Kinross Gold Corporation (K.TO) TSX