-
5 DAY PERFORMANCE
+2.16% -
1 MONTH PERFORMANCE
-0.50% -
3 MONTH PERFORMANCE
+15.75% -
6 MONTH PERFORMANCE
+29.34% -
YEAR-TO-DATE PERFORMANCE
+63.97% -
1 YEAR PERFORMANCE
+68.71%
Kinross Gold Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2024 | $9.66 | $9.92 (2.69%) | $10.04 | $9.66 | 16.30 M | $12.19 B |
| 12/02/2024 | $9.69 | $9.53 (-1.65%) | $9.72 | $9.49 | 13.86 M | $11.71 B |
| 11/29/2024 | $9.88 | $9.71 (-1.72%) | $10.04 | $9.63 | 11.78 M | $11.93 B |
| 11/27/2024 | $10.02 | $9.80 (-2.2%) | $10.12 | $9.76 | 13.26 M | $12.04 B |
| 11/26/2024 | $9.80 | $9.98 (1.84%) | $9.98 | $9.73 | 14.87 M | $12.27 B |
| 11/25/2024 | $9.80 | $9.81 (0.1%) | $9.94 | $9.75 | 24.28 M | $12.06 B |
| 11/22/2024 | $10.16 | $10.22 (0.59%) | $10.30 | $10.04 | 15.61 M | $12.56 B |
| 11/21/2024 | $10.11 | $10.08 (-0.3%) | $10.11 | $9.92 | 14.05 M | $12.39 B |
| 11/20/2024 | $9.93 | $9.97 (0.4%) | $10.03 | $9.82 | 14.61 M | $12.25 B |
| 11/19/2024 | $9.88 | $10.00 (1.21%) | $10.00 | $9.80 | 23.09 M | $12.29 B |
| 11/18/2024 | $9.60 | $9.75 (1.56%) | $9.79 | $9.54 | 19.93 M | $11.98 B |
| 11/15/2024 | $9.44 | $9.25 (-2.01%) | $9.44 | $9.19 | 15.12 M | $11.37 B |
| 11/14/2024 | $9.24 | $9.39 (1.62%) | $9.53 | $9.13 | 17.74 M | $11.54 B |
| 11/13/2024 | $9.59 | $9.29 (-3.13%) | $9.68 | $9.23 | 17.55 M | $11.42 B |
| 11/12/2024 | $9.35 | $9.50 (1.6%) | $9.52 | $9.26 | 20.53 M | $11.68 B |
| 11/11/2024 | $9.97 | $9.45 (-5.22%) | $10.20 | $9.36 | 27.14 M | $11.61 B |
| 11/08/2024 | $10.51 | $10.47 (-0.38%) | $10.61 | $10.29 | 20.69 M | $12.87 B |
| 11/07/2024 | $10.14 | $10.69 (5.42%) | $10.75 | $10.00 | 22.42 M | $13.14 B |
| 11/06/2024 | $9.34 | $9.85 (5.46%) | $10.02 | $9.19 | 28.84 M | $12.11 B |
| 11/05/2024 | $10.06 | $10.03 (-0.3%) | $10.15 | $9.98 | 15.94 M | $12.33 B |
| 11/04/2024 | $10.01 | $9.97 (-0.4%) | $10.14 | $9.93 | 12.80 M | $12.25 B |
| 11/01/2024 | $10.17 | $9.98 (-1.87%) | $10.23 | $9.97 | 13.88 M | $12.27 B |
| 10/31/2024 | $10.31 | $10.08 (-2.23%) | $10.35 | $9.90 | 18.54 M | $12.39 B |
| 10/30/2024 | $10.70 | $10.48 (-2.06%) | $10.70 | $10.42 | 18.07 M | $12.88 B |
| 10/29/2024 | $10.50 | $10.70 (1.9%) | $10.70 | $10.33 | 14.66 M | $13.15 B |
| 10/28/2024 | $10.48 | $10.44 (-0.38%) | $10.56 | $10.44 | 10.44 M | $12.83 B |
| 10/25/2024 | $10.68 | $10.53 (-1.4%) | $10.74 | $10.45 | 13.70 M | $12.94 B |
| 10/24/2024 | $10.78 | $10.75 (-0.28%) | $10.82 | $10.47 | 22.96 M | $13.21 B |
| 10/23/2024 | $10.51 | $10.71 (1.9%) | $10.73 | $10.48 | 16.03 M | $13.16 B |
| 10/22/2024 | $10.62 | $10.70 (0.75%) | $10.74 | $10.58 | 13.54 M | $13.15 B |
| 10/21/2024 | $10.77 | $10.54 (-2.14%) | $10.82 | $10.50 | 14.63 M | $12.95 B |
| 10/18/2024 | $10.25 | $10.61 (3.51%) | $10.64 | $10.21 | 14.95 M | $13.04 B |
| 10/17/2024 | $10.13 | $10.15 (0.2%) | $10.29 | $10.06 | 13.32 M | $12.47 B |
| 10/16/2024 | $10.09 | $10.03 (-0.59%) | $10.22 | $9.95 | 12.02 M | $12.33 B |
| 10/15/2024 | $9.87 | $9.93 (0.61%) | $10.06 | $9.82 | 10.68 M | $12.20 B |
| 10/14/2024 | $9.81 | $9.86 (0.51%) | $9.90 | $9.71 | 6.52 M | $12.12 B |
| 10/11/2024 | $9.93 | $9.82 (-1.11%) | $10.06 | $9.80 | 9.42 M | $12.07 B |
| 10/10/2024 | $9.49 | $9.85 (3.79%) | $9.87 | $9.46 | 14.00 M | $12.11 B |
| 10/09/2024 | $9.39 | $9.42 (0.32%) | $9.44 | $9.22 | 12.03 M | $11.58 B |
| 10/08/2024 | $9.23 | $9.43 (2.17%) | $9.44 | $9.22 | 9.50 M | $11.59 B |
| 10/07/2024 | $9.41 | $9.33 (-0.85%) | $9.42 | $9.27 | 8.69 M | $11.47 B |
| 10/04/2024 | $9.47 | $9.42 (-0.53%) | $9.63 | $9.37 | 13.04 M | $11.58 B |
| 10/03/2024 | $9.63 | $9.53 (-1.04%) | $9.71 | $9.45 | 11.90 M | $11.71 B |
| 10/02/2024 | $9.52 | $9.77 (2.63%) | $9.79 | $9.48 | 11.11 M | $12.01 B |
| 10/01/2024 | $9.45 | $9.53 (0.85%) | $9.62 | $9.42 | 11.89 M | $11.71 B |
| 09/30/2024 | $9.34 | $9.36 (0.21%) | $9.50 | $9.27 | 11.96 M | $11.50 B |
| 09/27/2024 | $9.76 | $9.46 (-3.07%) | $9.77 | $9.46 | 11.87 M | $11.63 B |
| 09/26/2024 | $9.71 | $9.80 (0.93%) | $9.89 | $9.68 | 13.48 M | $12.04 B |
| 09/25/2024 | $9.75 | $9.74 (-0.1%) | $9.97 | $9.69 | 12.86 M | $11.97 B |
| 09/24/2024 | $9.69 | $9.75 (0.62%) | $9.82 | $9.60 | 13.88 M | $11.98 B |
| 09/23/2024 | $9.58 | $9.61 (0.31%) | $9.89 | $9.55 | 14.03 M | $11.81 B |
| 09/20/2024 | $9.46 | $9.56 (1.06%) | $9.65 | $9.43 | 77.56 M | $11.75 B |
| 09/19/2024 | $9.38 | $9.34 (-0.43%) | $9.45 | $9.20 | 17.40 M | $11.48 B |
| 09/18/2024 | $9.43 | $9.21 (-2.33%) | $9.65 | $9.14 | 21.78 M | $11.32 B |
| 09/17/2024 | $9.44 | $9.39 (-0.53%) | $9.50 | $9.28 | 16.67 M | $11.54 B |
| 09/16/2024 | $9.67 | $9.48 (-1.96%) | $9.68 | $9.26 | 24.62 M | $11.65 B |
| 09/13/2024 | $9.97 | $9.84 (-1.3%) | $10.10 | $9.76 | 16.71 M | $12.09 B |
| 09/12/2024 | $9.31 | $9.78 (5.05%) | $9.84 | $9.30 | 17.29 M | $12.02 B |
| 09/11/2024 | $9.01 | $9.15 (1.55%) | $9.16 | $8.89 | 12.10 M | $11.25 B |
| 09/10/2024 | $8.56 | $9.02 (5.37%) | $9.04 | $8.55 | 18.59 M | $11.09 B |
| 09/09/2024 | $8.42 | $8.52 (1.19%) | $8.55 | $8.36 | 7.49 M | $10.47 B |
| 09/06/2024 | $8.66 | $8.33 (-3.81%) | $8.74 | $8.31 | 10.42 M | $10.24 B |
| 09/05/2024 | $8.75 | $8.69 (-0.69%) | $8.84 | $8.66 | 10.84 M | $10.68 B |
| 09/04/2024 | $8.57 | $8.57 (0%) | $8.70 | $8.49 | 11.70 M | $10.53 B |