5 DAY PERFORMANCE
-16.74%
1 MONTH PERFORMANCE
+11.97%
3 MONTH PERFORMANCE
+35.67%
6 MONTH PERFORMANCE
+97.06%
YEAR-TO-DATE PERFORMANCE
+11.97%
1 YEAR PERFORMANCE
+179.52%
Kinross Gold Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $33.55 | $31.56 (-5.93%) | $34.42 | $31.29 | 24.97 M | $38.35 B |
| 01/29/2026 | $38.63 | $36.60 (-5.25%) | $38.72 | $35.60 | 23.84 M | $44.48 B |
| 01/28/2026 | $38.42 | $38.07 (-0.91%) | $38.49 | $37.12 | 13.97 M | $46.26 B |
| 01/27/2026 | $38.10 | $37.87 (-0.6%) | $38.57 | $36.78 | 11.09 M | $46.02 B |
| 01/26/2026 | $38.10 | $37.87 (-0.6%) | $39.11 | $37.78 | 16.19 M | $46.02 B |
| 01/23/2026 | $36.92 | $37.16 (0.65%) | $37.60 | $36.40 | 7.96 M | $45.16 B |
| 01/22/2026 | $35.40 | $36.64 (3.5%) | $37.19 | $35.28 | 10.36 M | $44.53 B |
| 01/21/2026 | $37.52 | $35.32 (-5.86%) | $37.60 | $35.16 | 18.76 M | $42.92 B |
| 01/20/2026 | $34.95 | $36.56 (4.61%) | $36.57 | $34.74 | 16.17 M | $44.43 B |
| 01/16/2026 | $33.25 | $33.66 (1.23%) | $33.72 | $32.52 | 8.65 M | $40.91 B |
| 01/15/2026 | $33.04 | $33.25 (0.64%) | $33.56 | $32.66 | 7.07 M | $40.41 B |
| 01/14/2026 | $34.00 | $33.29 (-2.09%) | $34.02 | $32.95 | 9.08 M | $40.46 B |
| 01/13/2026 | $33.39 | $33.37 (-0.06%) | $33.92 | $33.14 | 8.42 M | $40.55 B |
| 01/12/2026 | $32.16 | $32.94 (2.43%) | $33.10 | $32.10 | 11.36 M | $40.03 B |
| 01/09/2026 | $31.19 | $31.24 (0.16%) | $31.65 | $30.87 | 6.96 M | $37.96 B |
| 01/08/2026 | $29.89 | $30.90 (3.38%) | $30.94 | $29.77 | 7.42 M | $37.55 B |
| 01/07/2026 | $29.70 | $30.54 (2.83%) | $30.60 | $28.93 | 8.25 M | $37.11 B |
| 01/06/2026 | $29.47 | $30.39 (3.12%) | $30.43 | $29.34 | 7.31 M | $36.93 B |
| 01/05/2026 | $28.70 | $29.12 (1.46%) | $30.08 | $28.58 | 7.93 M | $35.39 B |
| 01/02/2026 | $28.58 | $28.30 (-0.98%) | $28.63 | $27.25 | 7.59 M | $34.39 B |
| 12/31/2025 | $28.40 | $28.16 (-0.85%) | $28.72 | $28.02 | 4.34 M | $34.22 B |
| 12/30/2025 | $28.83 | $28.61 (-0.76%) | $28.98 | $28.41 | 6.21 M | $34.77 B |
| 12/29/2025 | $28.29 | $28.21 (-0.28%) | $28.71 | $27.53 | 9.13 M | $34.58 B |
| 12/26/2025 | $29.68 | $29.70 (0.07%) | $29.90 | $29.30 | 4.46 M | $36.40 B |
| 12/24/2025 | $29.43 | $29.27 (-0.54%) | $29.45 | $28.84 | 2.72 M | $35.88 B |
| 12/23/2025 | $29.59 | $29.45 (-0.47%) | $29.78 | $29.04 | 5.50 M | $36.10 B |
| 12/22/2025 | $29.45 | $29.35 (-0.34%) | $29.80 | $28.88 | 7.48 M | $35.98 B |
| 12/19/2025 | $27.93 | $28.59 (2.36%) | $28.88 | $27.93 | 13.89 M | $35.04 B |
| 12/18/2025 | $27.75 | $27.99 (0.86%) | $28.30 | $27.54 | 8.28 M | $34.31 B |
| 12/17/2025 | $28.22 | $27.94 (-0.99%) | $28.29 | $27.45 | 7.72 M | $34.25 B |
| 12/16/2025 | $28.22 | $27.81 (-1.45%) | $28.48 | $27.46 | 9.04 M | $34.09 B |
| 12/15/2025 | $28.47 | $28.16 (-1.09%) | $28.71 | $27.89 | 7.22 M | $34.52 B |
| 12/12/2025 | $29.17 | $27.92 (-4.29%) | $29.23 | $27.41 | 11.15 M | $34.22 B |
| 12/11/2025 | $27.32 | $28.55 (4.5%) | $28.97 | $27.20 | 8.81 M | $34.99 B |
| 12/10/2025 | $26.90 | $27.26 (1.34%) | $27.37 | $26.49 | 9.66 M | $33.41 B |
| 12/09/2025 | $26.60 | $26.91 (1.17%) | $27.07 | $26.33 | 7.91 M | $32.98 B |
| 12/08/2025 | $27.30 | $26.46 (-3.08%) | $27.50 | $26.45 | 8.00 M | $32.43 B |
| 12/05/2025 | $27.61 | $27.28 (-1.2%) | $28.11 | $27.04 | 7.12 M | $33.44 B |
| 12/04/2025 | $26.97 | $27.34 (1.37%) | $27.41 | $26.70 | 6.10 M | $33.51 B |
| 12/03/2025 | $27.64 | $27.13 (-1.85%) | $27.93 | $27.06 | 5.53 M | $33.25 B |
| 12/02/2025 | $28.12 | $27.49 (-2.24%) | $28.39 | $26.88 | 10.15 M | $33.70 B |
| 12/01/2025 | $28.49 | $28.34 (-0.53%) | $28.81 | $27.96 | 11.79 M | $34.74 B |
| 11/28/2025 | $27.91 | $28.11 (0.72%) | $28.33 | $27.61 | 5.58 M | $34.46 B |
| 11/26/2025 | $26.59 | $27.44 (3.2%) | $27.57 | $26.42 | 7.40 M | $33.63 B |
| 11/25/2025 | $25.84 | $26.09 (0.97%) | $26.49 | $25.73 | 8.22 M | $31.98 B |
| 11/24/2025 | $24.51 | $25.97 (5.96%) | $26.04 | $24.45 | 9.26 M | $31.83 B |
| 11/21/2025 | $24.07 | $24.39 (1.33%) | $24.64 | $23.82 | 7.54 M | $29.90 B |
| 11/20/2025 | $25.77 | $24.22 (-6.01%) | $26.07 | $24.18 | 8.91 M | $29.69 B |
| 11/19/2025 | $25.86 | $25.56 (-1.16%) | $26.30 | $25.30 | 7.58 M | $31.33 B |
| 11/18/2025 | $25.20 | $25.36 (0.63%) | $25.79 | $24.94 | 8.91 M | $31.08 B |
| 11/17/2025 | $25.26 | $24.94 (-1.27%) | $25.64 | $24.82 | 7.93 M | $30.57 B |
| 11/14/2025 | $24.21 | $25.44 (5.08%) | $25.89 | $24.14 | 12.94 M | $31.18 B |
| 11/13/2025 | $26.12 | $25.51 (-2.34%) | $26.17 | $25.37 | 9.76 M | $31.27 B |
| 11/12/2025 | $25.51 | $26.03 (2.04%) | $26.47 | $25.35 | 9.67 M | $31.91 B |
| 11/11/2025 | $25.55 | $25.35 (-0.78%) | $25.56 | $24.85 | 9.11 M | $31.07 B |
| 11/10/2025 | $25.19 | $25.44 (0.99%) | $25.56 | $24.88 | 10.22 M | $31.18 B |
| 11/07/2025 | $23.90 | $24.33 (1.8%) | $24.34 | $23.56 | 8.56 M | $29.82 B |
| 11/06/2025 | $24.49 | $23.77 (-2.94%) | $24.61 | $23.69 | 9.91 M | $29.14 B |
| 11/05/2025 | $23.25 | $24.07 (3.53%) | $24.27 | $23.25 | 15.14 M | $29.50 B |
| 11/04/2025 | $22.71 | $22.47 (-1.06%) | $23.03 | $22.36 | 8.90 M | $27.54 B |
| 11/03/2025 | $23.22 | $23.40 (0.78%) | $23.47 | $23.02 | 6.63 M | $28.68 B |
| 10/31/2025 | $23.80 | $23.24 (-2.35%) | $23.82 | $23.02 | 8.59 M | $28.49 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.
