Kinross Gold Corporation K
TSX · Canada · Non-Energy Minerals
CAD 34.22-0.08 (-0.23%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 34.22 | -0.23% | CAD 34.39 | CAD 34.55 | CAD 33.84 | 2.20M |
| 2026-09-30 | CAD 34.30 | -0.46% | CAD 34.79 | CAD 34.89 | CAD 34.18 | 3.07M |
| 2026-09-29 | CAD 34.46 | +1.03% | CAD 34.52 | CAD 34.73 | CAD 34.01 | 2.18M |
| 2026-09-28 | CAD 34.11 | -3.81% | CAD 33.86 | CAD 34.54 | CAD 33.42 | 3.64M |
| 2026-09-25 | CAD 35.46 | +2.78% | CAD 34.42 | CAD 35.56 | CAD 34.33 | 3.45M |
| 2026-09-24 | CAD 34.50 | -11.33% | CAD 37.04 | CAD 37.18 | CAD 33.98 | 6.50M |
| 2026-09-23 | CAD 38.91 | -3.76% | CAD 39.25 | CAD 39.49 | CAD 38.47 | 3.04M |
| 2026-09-22 | CAD 40.43 | +3.48% | CAD 39.08 | CAD 40.63 | CAD 39.01 | 2.83M |
| 2026-09-21 | CAD 39.07 | -0.46% | CAD 39.50 | CAD 39.68 | CAD 38.46 | 3.65M |
| 2026-09-18 | CAD 39.25 | -1.56% | CAD 40.28 | CAD 40.28 | CAD 39.07 | 8.12M |
| 2026-09-17 | CAD 39.87 | +2.49% | CAD 40.30 | CAD 40.41 | CAD 39.51 | 1.65M |
| 2026-09-16 | CAD 38.90 | -0.33% | CAD 39.90 | CAD 39.97 | CAD 38.36 | 2.35M |
| 2026-09-15 | CAD 39.03 | -0.46% | CAD 39.37 | CAD 39.45 | CAD 38.55 | 1.68M |
| 2026-09-14 | CAD 39.21 | -2.92% | CAD 39.25 | CAD 39.63 | CAD 38.70 | 3.78M |
| 2026-09-11 | CAD 40.39 | +0.97% | CAD 40.94 | CAD 41.46 | CAD 39.96 | 2.47M |
| 2026-09-10 | CAD 40.00 | -4.19% | CAD 40.40 | CAD 40.50 | CAD 39.87 | 2.92M |
| 2026-09-09 | CAD 41.75 | +0.31% | CAD 42.32 | CAD 43.19 | CAD 41.49 | 3.80M |
| 2026-09-08 | CAD 41.62 | -2.51% | CAD 42.38 | CAD 42.71 | CAD 41.54 | 2.47M |
| 2026-09-04 | CAD 42.69 | -1.93% | CAD 42.58 | CAD 43.33 | CAD 42.48 | 2.69M |
| 2026-09-03 | CAD 43.53 | +4.01% | CAD 43.25 | CAD 43.89 | CAD 42.27 | 3.77M |
| 2026-09-02 | CAD 41.85 | +2.47% | CAD 41.92 | CAD 42.72 | CAD 41.28 | 3.42M |
| 2026-09-01 | CAD 40.84 | -3.77% | CAD 41.10 | CAD 42.36 | CAD 40.81 | 4.25M |
| 2026-08-31 | CAD 42.44 | -2.41% | CAD 43.27 | CAD 43.48 | CAD 41.90 | 7.48M |
| 2026-08-28 | CAD 43.49 | -3.55% | CAD 45.39 | CAD 45.43 | CAD 42.90 | 3.00M |
| 2026-08-27 | CAD 45.09 | +0.58% | CAD 44.75 | CAD 45.39 | CAD 44.22 | 3.07M |
| 2026-08-26 | CAD 44.83 | -2.92% | CAD 45.45 | CAD 45.74 | CAD 44.64 | 3.81M |
| 2026-08-25 | CAD 46.18 | +1.25% | CAD 44.76 | CAD 46.27 | CAD 44.59 | 3.85M |
| 2026-08-24 | CAD 45.61 | +1.27% | CAD 45.67 | CAD 46.21 | CAD 44.81 | 5.56M |
| 2026-08-21 | CAD 45.04 | +3.83% | CAD 44.22 | CAD 45.29 | CAD 44.13 | 5.60M |
| 2026-08-20 | CAD 43.38 | +5.04% | CAD 40.56 | CAD 43.44 | CAD 40.55 | 4.82M |
| 2026-08-19 | CAD 41.30 | +9.58% | CAD 39.29 | CAD 41.55 | CAD 39.20 | 3.26M |
| 2026-08-18 | CAD 37.69 | -2.00% | CAD 37.83 | CAD 38.18 | CAD 37.52 | 1.77M |
| 2026-08-17 | CAD 38.46 | +1.50% | CAD 38.20 | CAD 38.89 | CAD 37.90 | 2.09M |
| 2026-08-14 | CAD 37.89 | +1.28% | CAD 37.83 | CAD 38.46 | CAD 37.67 | 1.81M |
| 2026-08-13 | CAD 37.41 | -2.30% | CAD 37.86 | CAD 38.05 | CAD 37.00 | 3.14M |
| 2026-08-12 | CAD 38.29 | +0.95% | CAD 38.91 | CAD 39.11 | CAD 38.10 | 4.67M |
| 2026-08-11 | CAD 37.93 | -0.65% | CAD 38.40 | CAD 38.56 | CAD 37.59 | 3.00M |
| 2026-08-10 | CAD 38.18 | -0.88% | CAD 38.34 | CAD 38.50 | CAD 37.57 | 5.65M |
| 2026-08-07 | CAD 38.52 | +7.21% | CAD 37.87 | CAD 38.54 | CAD 37.66 | 4.66M |
| 2026-08-06 | CAD 35.93 | -0.28% | CAD 35.55 | CAD 36.62 | CAD 35.37 | 2.66M |
| 2026-08-05 | CAD 36.03 | +8.59% | CAD 35.04 | CAD 36.22 | CAD 35.02 | 4.77M |
| 2026-08-04 | CAD 33.18 | +2.66% | CAD 34.25 | CAD 34.33 | CAD 33.12 | 5.46M |
| 2026-07-31 | CAD 32.32 | -2.33% | CAD 32.39 | CAD 32.60 | CAD 31.44 | 2.89M |
| 2026-07-30 | CAD 33.09 | +1.16% | CAD 33.45 | CAD 33.45 | CAD 31.83 | 3.68M |
| 2026-07-29 | CAD 32.71 | -1.51% | CAD 33.01 | CAD 33.61 | CAD 32.03 | 5.54M |
| 2026-07-28 | CAD 33.21 | -1.66% | CAD 33.15 | CAD 33.50 | CAD 32.62 | 2.47M |
| 2026-07-27 | CAD 33.77 | +0.33% | CAD 34.07 | CAD 34.41 | CAD 33.07 | 3.17M |
| 2026-07-24 | CAD 33.66 | +0.87% | CAD 33.71 | CAD 34.18 | CAD 33.32 | 1.91M |
| 2026-07-23 | CAD 33.37 | -2.28% | CAD 33.06 | CAD 33.53 | CAD 32.76 | 4.26M |
| 2026-07-22 | CAD 34.15 | +3.23% | CAD 33.75 | CAD 34.78 | CAD 33.55 | 3.85M |
| 2026-07-21 | CAD 33.08 | +4.49% | CAD 32.74 | CAD 33.09 | CAD 32.17 | 3.44M |
| 2026-07-20 | CAD 31.66 | -0.03% | CAD 31.71 | CAD 32.07 | CAD 31.47 | 1.76M |
| 2026-07-17 | CAD 31.67 | -1.74% | CAD 31.50 | CAD 32.05 | CAD 31.25 | 2.17M |
| 2026-07-16 | CAD 32.23 | -2.98% | CAD 32.51 | CAD 32.68 | CAD 31.92 | 2.74M |
| 2026-07-15 | CAD 33.22 | -1.07% | CAD 33.60 | CAD 33.98 | CAD 32.69 | 2.90M |
| 2026-07-14 | CAD 33.58 | +1.11% | CAD 34.00 | CAD 34.64 | CAD 33.44 | 2.82M |
| 2026-07-13 | CAD 33.21 | -2.75% | CAD 33.57 | CAD 33.86 | CAD 32.83 | 2.82M |
| 2026-07-10 | CAD 34.15 | -0.44% | CAD 34.00 | CAD 34.31 | CAD 33.61 | 1.67M |
| 2026-07-09 | CAD 34.30 | +4.99% | CAD 33.34 | CAD 34.35 | CAD 32.98 | 3.42M |
| 2026-07-08 | CAD 32.67 | -3.69% | CAD 33.02 | CAD 33.34 | CAD 32.02 | 3.36M |
| 2026-07-07 | CAD 33.92 | -3.50% | CAD 34.95 | CAD 35.29 | CAD 33.62 | 3.02M |
| 2026-07-06 | CAD 35.15 | -2.47% | CAD 35.49 | CAD 35.80 | CAD 34.52 | 2.60M |
| 2026-07-03 | CAD 36.04 | +2.94% | CAD 35.71 | CAD 36.32 | CAD 35.55 | 1.14M |
| 2026-07-02 | CAD 35.01 | +4.26% | CAD 34.33 | CAD 35.24 | CAD 34.28 | 3.96M |
| 2026-06-30 | CAD 33.58 | -0.47% | CAD 33.54 | CAD 33.80 | CAD 32.82 | 4.86M |
| 2026-06-29 | CAD 33.74 | -1.86% | CAD 33.91 | CAD 34.05 | CAD 33.32 | 4.21M |
| 2026-06-26 | CAD 34.38 | +0.94% | CAD 34.27 | CAD 35.21 | CAD 34.23 | 3.80M |
| 2026-06-25 | CAD 34.06 | +1.07% | CAD 34.69 | CAD 34.74 | CAD 33.81 | 3.39M |
| 2026-06-24 | CAD 33.70 | -5.15% | CAD 33.84 | CAD 34.59 | CAD 33.16 | 5.22M |
| 2026-06-23 | CAD 35.53 | -4.64% | CAD 35.59 | CAD 36.38 | CAD 35.41 | 2.87M |
| 2026-06-22 | CAD 37.26 | +0.84% | CAD 37.13 | CAD 37.63 | CAD 36.61 | 2.86M |
| 2026-06-19 | CAD 36.95 | -1.99% | CAD 37.04 | CAD 37.72 | CAD 36.59 | 6.34M |
| 2026-06-18 | CAD 37.70 | -2.33% | CAD 38.71 | CAD 39.45 | CAD 37.17 | 2.24M |
| 2026-06-17 | CAD 38.60 | -1.66% | CAD 38.97 | CAD 40.74 | CAD 38.50 | 3.66M |
| 2026-06-16 | CAD 39.25 | +2.69% | CAD 38.80 | CAD 39.44 | CAD 38.24 | 2.35M |
| 2026-06-15 | CAD 38.22 | +6.88% | CAD 38.20 | CAD 38.89 | CAD 38.03 | 3.27M |
| 2026-06-12 | CAD 35.76 | +3.14% | CAD 35.25 | CAD 35.85 | CAD 34.50 | 4.56M |
| 2026-06-11 | CAD 34.67 | +5.09% | CAD 33.48 | CAD 34.84 | CAD 33.13 | 3.47M |
| 2026-06-10 | CAD 32.99 | -6.28% | CAD 33.95 | CAD 34.74 | CAD 32.79 | 5.01M |
| 2026-06-09 | CAD 35.20 | -2.36% | CAD 36.56 | CAD 36.59 | CAD 33.85 | 3.83M |
| 2026-06-08 | CAD 36.05 | -1.23% | CAD 36.70 | CAD 37.00 | CAD 35.80 | 5.66M |
| 2026-06-05 | CAD 36.50 | -8.18% | CAD 38.76 | CAD 39.07 | CAD 36.42 | 3.44M |
| 2026-06-04 | CAD 39.75 | +1.40% | CAD 39.94 | CAD 40.44 | CAD 39.44 | 3.40M |
| 2026-06-03 | CAD 39.20 | -2.27% | CAD 39.49 | CAD 39.66 | CAD 38.84 | 3.04M |
| 2026-06-02 | CAD 40.11 | -0.40% | CAD 40.84 | CAD 41.10 | CAD 39.86 | 3.31M |
| 2026-06-01 | CAD 40.27 | -3.84% | CAD 40.68 | CAD 40.70 | CAD 39.49 | 2.65M |
| 2026-05-29 | CAD 41.88 | +3.82% | CAD 40.35 | CAD 41.98 | CAD 40.22 | 8.06M |
| 2026-05-28 | CAD 40.34 | +2.20% | CAD 39.00 | CAD 40.47 | CAD 38.63 | 4.01M |
| 2026-05-27 | CAD 39.47 | -2.95% | CAD 39.48 | CAD 40.27 | CAD 39.40 | 3.28M |
| 2026-05-26 | CAD 40.67 | -0.71% | CAD 39.98 | CAD 40.81 | CAD 39.98 | 4.27M |