5 DAY PERFORMANCE
+1.86%
1 MONTH PERFORMANCE
+18.17%
3 MONTH PERFORMANCE
+28.46%
6 MONTH PERFORMANCE
+40.84%
YEAR-TO-DATE PERFORMANCE
+59.22%
1 YEAR PERFORMANCE
+128.84%
Kinross Gold Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $14.47 | $14.76 (2%) | $14.81 | $14.41 | 18.09 M | $18.14 B |
| 04/29/2025 | $14.59 | $14.59 (0%) | $14.76 | $14.46 | 13.90 M | $17.93 B |
| 04/28/2025 | $14.50 | $14.78 (1.93%) | $14.80 | $14.37 | 20.36 M | $18.17 B |
| 04/25/2025 | $14.24 | $14.49 (1.76%) | $14.55 | $14.19 | 15.38 M | $17.81 B |
| 04/24/2025 | $14.54 | $14.67 (0.89%) | $14.67 | $14.17 | 18.92 M | $18.03 B |
| 04/23/2025 | $13.89 | $14.35 (3.31%) | $14.42 | $13.72 | 36.31 M | $17.64 B |
| 04/22/2025 | $15.06 | $14.73 (-2.19%) | $15.17 | $14.02 | 21.34 M | $18.11 B |
| 04/21/2025 | $15.20 | $14.93 (-1.78%) | $15.46 | $14.77 | 20.03 M | $18.35 B |
| 04/17/2025 | $14.90 | $14.80 (-0.67%) | $15.00 | $14.66 | 19.61 M | $18.19 B |
| 04/16/2025 | $15.24 | $15.03 (-1.38%) | $15.34 | $14.73 | 24.70 M | $18.47 B |
| 04/15/2025 | $14.50 | $14.65 (1.03%) | $14.66 | $14.32 | 15.64 M | $18.01 B |
| 04/14/2025 | $14.21 | $14.50 (2.04%) | $14.67 | $13.98 | 18.98 M | $17.82 B |
| 04/11/2025 | $14.30 | $14.38 (0.56%) | $14.60 | $14.20 | 24.18 M | $17.67 B |
| 04/10/2025 | $13.13 | $13.69 (4.27%) | $13.90 | $13.04 | 24.17 M | $16.83 B |
| 04/09/2025 | $12.40 | $13.02 (5%) | $13.18 | $12.37 | 24.88 M | $16.00 B |
| 04/08/2025 | $12.46 | $11.96 (-4.01%) | $12.57 | $11.84 | 23.15 M | $14.70 B |
| 04/07/2025 | $11.31 | $11.98 (5.92%) | $12.64 | $11.12 | 29.73 M | $14.72 B |
| 04/04/2025 | $12.18 | $11.79 (-3.2%) | $12.25 | $11.36 | 36.50 M | $14.49 B |
| 04/03/2025 | $12.26 | $12.69 (3.51%) | $12.88 | $12.19 | 23.30 M | $15.60 B |
| 04/02/2025 | $12.67 | $12.85 (1.42%) | $12.85 | $12.42 | 15.75 M | $15.79 B |
| 04/01/2025 | $12.65 | $12.60 (-0.4%) | $12.72 | $12.36 | 16.14 M | $15.49 B |
| 03/31/2025 | $12.58 | $12.61 (0.24%) | $12.70 | $12.22 | 18.00 M | $15.50 B |
| 03/28/2025 | $12.62 | $12.49 (-1.03%) | $12.90 | $12.46 | 19.97 M | $15.35 B |
| 03/27/2025 | $12.36 | $12.51 (1.21%) | $12.61 | $12.24 | 15.51 M | $15.38 B |
| 03/26/2025 | $12.41 | $12.20 (-1.69%) | $12.41 | $12.12 | 9.15 M | $15.00 B |
| 03/25/2025 | $12.38 | $12.30 (-0.65%) | $12.59 | $12.22 | 14.34 M | $15.12 B |
| 03/24/2025 | $12.21 | $12.20 (-0.08%) | $12.30 | $12.06 | 15.54 M | $15.29 B |
| 03/21/2025 | $12.16 | $12.16 (0%) | $12.20 | $11.95 | 15.99 M | $15.24 B |
| 03/20/2025 | $12.01 | $12.32 (2.58%) | $12.39 | $11.98 | 16.26 M | $15.44 B |
| 03/19/2025 | $12.08 | $12.20 (0.99%) | $12.27 | $11.93 | 16.73 M | $15.29 B |
| 03/18/2025 | $12.30 | $12.02 (-2.28%) | $12.32 | $11.96 | 19.17 M | $15.06 B |
| 03/17/2025 | $11.70 | $12.02 (2.74%) | $12.02 | $11.69 | 20.21 M | $15.06 B |
| 03/14/2025 | $11.58 | $11.63 (0.43%) | $11.72 | $11.38 | 20.94 M | $14.57 B |
| 03/13/2025 | $11.25 | $11.40 (1.33%) | $11.61 | $11.14 | 22.01 M | $14.28 B |
| 03/12/2025 | $11.13 | $11.13 (0%) | $11.20 | $10.91 | 17.68 M | $13.94 B |
| 03/11/2025 | $10.76 | $11.17 (3.81%) | $11.28 | $10.71 | 24.38 M | $13.99 B |
| 03/10/2025 | $11.03 | $10.56 (-4.26%) | $11.08 | $10.42 | 26.03 M | $13.23 B |
| 03/07/2025 | $11.21 | $11.15 (-0.54%) | $11.57 | $10.93 | 18.57 M | $13.97 B |
| 03/06/2025 | $11.33 | $11.14 (-1.68%) | $11.48 | $11.04 | 19.25 M | $13.96 B |
| 03/05/2025 | $11.18 | $11.44 (2.33%) | $11.52 | $11.06 | 31.98 M | $14.33 B |
| 03/04/2025 | $10.99 | $11.13 (1.27%) | $11.26 | $10.73 | 31.80 M | $13.94 B |
| 03/03/2025 | $10.97 | $10.74 (-2.1%) | $11.13 | $10.70 | 22.33 M | $13.46 B |
| 02/28/2025 | $10.43 | $10.72 (2.78%) | $10.73 | $10.32 | 20.08 M | $13.43 B |
| 02/27/2025 | $10.91 | $10.62 (-2.66%) | $11.02 | $10.57 | 21.71 M | $13.31 B |
| 02/26/2025 | $10.72 | $11.08 (3.36%) | $11.08 | $10.65 | 27.48 M | $13.88 B |
| 02/25/2025 | $10.91 | $10.80 (-1.01%) | $10.97 | $10.48 | 18.73 M | $13.53 B |
| 02/24/2025 | $11.05 | $11.05 (0%) | $11.15 | $10.80 | 24.56 M | $13.84 B |
| 02/21/2025 | $11.45 | $10.97 (-4.19%) | $11.45 | $10.95 | 25.15 M | $13.74 B |
| 02/20/2025 | $11.36 | $11.54 (1.58%) | $11.74 | $11.34 | 22.08 M | $14.46 B |
| 02/19/2025 | $11.28 | $11.34 (0.53%) | $11.47 | $11.19 | 20.81 M | $14.21 B |
| 02/18/2025 | $11.54 | $11.29 (-2.17%) | $11.54 | $11.14 | 35.35 M | $14.15 B |
| 02/14/2025 | $11.41 | $11.27 (-1.23%) | $11.42 | $11.18 | 22.32 M | $13.85 B |
| 02/13/2025 | $11.91 | $11.41 (-4.2%) | $11.92 | $11.31 | 36.54 M | $14.02 B |
| 02/12/2025 | $11.85 | $12.15 (2.53%) | $12.27 | $11.84 | 21.89 M | $14.93 B |
| 02/11/2025 | $11.93 | $12.06 (1.09%) | $12.24 | $11.84 | 22.57 M | $14.82 B |
| 02/10/2025 | $12.18 | $12.12 (-0.49%) | $12.29 | $11.99 | 24.92 M | $14.90 B |
| 02/07/2025 | $12.01 | $11.87 (-1.17%) | $12.05 | $11.80 | 17.24 M | $14.59 B |
| 02/06/2025 | $11.81 | $11.91 (0.85%) | $11.94 | $11.68 | 23.16 M | $14.64 B |
| 02/05/2025 | $11.56 | $11.88 (2.77%) | $12.02 | $11.56 | 24.45 M | $14.60 B |
| 02/04/2025 | $11.63 | $11.47 (-1.38%) | $11.67 | $11.40 | 22.67 M | $14.10 B |
| 02/03/2025 | $11.34 | $11.45 (0.97%) | $11.68 | $11.27 | 21.60 M | $14.07 B |
| 01/31/2025 | $11.54 | $11.28 (-2.25%) | $11.63 | $11.26 | 20.41 M | $13.86 B |
| 01/30/2025 | $11.40 | $11.49 (0.79%) | $11.67 | $11.34 | 24.74 M | $14.12 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
