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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Kinross Gold Corporation (K.TO) TSX