5 DAY PERFORMANCE
+0.30%
1 MONTH PERFORMANCE
+1.64%
3 MONTH PERFORMANCE
+6.22%
6 MONTH PERFORMANCE
+17.00%
YEAR-TO-DATE PERFORMANCE
+6.90%
1 YEAR PERFORMANCE
+73.56%
Kinross Gold Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/07/2025 | $9.90 | $9.90 (0%) | $10.15 | $9.81 | 19.74 M | $12.28 B |
| 01/06/2025 | $9.79 | $9.69 (-1.02%) | $9.93 | $9.64 | 20.27 M | $11.91 B |
| 01/03/2025 | $9.85 | $9.78 (-0.71%) | $9.92 | $9.73 | 18.00 M | $12.02 B |
| 01/02/2025 | $9.38 | $9.88 (5.33%) | $9.91 | $9.36 | 20.39 M | $12.14 B |
| 12/31/2024 | $9.18 | $9.27 (0.98%) | $9.31 | $9.13 | 10.98 M | $11.39 B |
| 12/30/2024 | $9.20 | $9.17 (-0.33%) | $9.24 | $9.04 | 12.84 M | $11.27 B |
| 12/27/2024 | $9.20 | $9.31 (1.2%) | $9.37 | $9.19 | 10.65 M | $11.44 B |
| 12/26/2024 | $9.45 | $9.38 (-0.74%) | $9.46 | $9.37 | 6.79 M | $11.53 B |
| 12/24/2024 | $9.37 | $9.43 (0.64%) | $9.45 | $9.25 | 10.18 M | $11.59 B |
| 12/23/2024 | $9.18 | $9.33 (1.63%) | $9.39 | $9.12 | 18.93 M | $11.47 B |
| 12/20/2024 | $9.17 | $9.25 (0.87%) | $9.34 | $9.08 | 25.66 M | $11.37 B |
| 12/19/2024 | $9.08 | $9.07 (-0.11%) | $9.24 | $9.03 | 17.24 M | $11.15 B |
| 12/18/2024 | $9.57 | $9.03 (-5.64%) | $9.58 | $8.99 | 19.84 M | $11.10 B |
| 12/17/2024 | $9.55 | $9.57 (0.21%) | $9.66 | $9.48 | 18.13 M | $11.76 B |
| 12/16/2024 | $9.79 | $9.76 (-0.31%) | $9.82 | $9.61 | 20.87 M | $12.00 B |
| 12/13/2024 | $9.94 | $9.77 (-1.71%) | $10.04 | $9.67 | 15.68 M | $12.01 B |
| 12/12/2024 | $10.40 | $10.05 (-3.37%) | $10.41 | $10.04 | 17.07 M | $12.35 B |
| 12/11/2024 | $10.11 | $10.56 (4.45%) | $10.57 | $10.10 | 12.51 M | $12.98 B |
| 12/10/2024 | $10.04 | $10.08 (0.4%) | $10.20 | $10.01 | 16.90 M | $12.39 B |
| 12/09/2024 | $10.04 | $9.92 (-1.2%) | $10.15 | $9.89 | 17.58 M | $12.19 B |
| 12/06/2024 | $9.84 | $9.75 (-0.91%) | $9.88 | $9.69 | 13.22 M | $11.98 B |
| 12/05/2024 | $9.92 | $9.90 (-0.2%) | $10.11 | $9.82 | 12.59 M | $12.17 B |
| 12/04/2024 | $9.87 | $9.94 (0.71%) | $10.12 | $9.84 | 15.06 M | $12.22 B |
| 12/03/2024 | $9.66 | $9.92 (2.69%) | $10.04 | $9.66 | 16.33 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 |