-
5 DAY PERFORMANCE
-4.39% -
1 MONTH PERFORMANCE
+3.65% -
3 MONTH PERFORMANCE
+13.71% -
6 MONTH PERFORMANCE
+52.11% -
YEAR-TO-DATE PERFORMANCE
+54.88% -
1 YEAR PERFORMANCE
+105.48%
Kinross Gold Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $9.34 | $9.37 (0.32%) | $9.50 | $9.27 | 11.15 M | $11.52 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 |
| 09/03/2024 | $8.91 | $8.60 (-3.48%) | $8.94 | $8.45 | 19.85 M | $10.57 B |
| 08/30/2024 | $8.97 | $9.04 (0.78%) | $9.06 | $8.94 | 10.96 M | $11.11 B |
| 08/29/2024 | $8.82 | $9.01 (2.15%) | $9.03 | $8.82 | 10.94 M | $11.07 B |
| 08/28/2024 | $8.78 | $8.79 (0.11%) | $8.84 | $8.70 | 12.89 M | $10.80 B |
| 08/27/2024 | $8.93 | $8.95 (0.22%) | $8.99 | $8.86 | 13.53 M | $11.00 B |
| 08/26/2024 | $9.24 | $9.06 (-1.95%) | $9.24 | $9.04 | 10.64 M | $11.13 B |
| 08/23/2024 | $9.16 | $9.15 (-0.11%) | $9.27 | $9.05 | 13.17 M | $11.25 B |
| 08/22/2024 | $9.10 | $9.04 (-0.66%) | $9.17 | $8.93 | 18.31 M | $11.11 B |
| 08/21/2024 | $9.38 | $9.31 (-0.75%) | $9.41 | $9.12 | 18.71 M | $11.44 B |
| 08/20/2024 | $9.43 | $9.40 (-0.32%) | $9.58 | $9.35 | 20.51 M | $11.55 B |
| 08/19/2024 | $9.14 | $9.36 (2.41%) | $9.39 | $9.13 | 13.59 M | $11.50 B |
| 08/16/2024 | $9.10 | $9.17 (0.77%) | $9.19 | $8.95 | 11.88 M | $11.27 B |
| 08/15/2024 | $9.03 | $8.91 (-1.33%) | $9.05 | $8.75 | 11.99 M | $10.95 B |
| 08/14/2024 | $8.93 | $9.00 (0.78%) | $9.02 | $8.84 | 9.98 M | $11.06 B |
| 08/13/2024 | $8.87 | $8.99 (1.35%) | $9.06 | $8.85 | 10.67 M | $11.05 B |
| 08/12/2024 | $8.57 | $8.92 (4.08%) | $8.93 | $8.55 | 15.61 M | $10.96 B |
| 08/09/2024 | $8.54 | $8.48 (-0.7%) | $8.60 | $8.39 | 12.43 M | $10.42 B |
| 08/08/2024 | $8.26 | $8.43 (2.06%) | $8.54 | $8.13 | 13.12 M | $10.36 B |
| 08/07/2024 | $8.69 | $8.12 (-6.56%) | $8.71 | $8.08 | 18.29 M | $9.98 B |
| 08/06/2024 | $8.40 | $8.59 (2.26%) | $8.70 | $8.30 | 13.99 M | $10.56 B |
| 08/05/2024 | $8.05 | $8.40 (4.35%) | $8.47 | $7.84 | 16.80 M | $10.32 B |
| 08/02/2024 | $9.29 | $8.75 (-5.81%) | $9.45 | $8.60 | 29.60 M | $10.75 B |
| 08/01/2024 | $8.98 | $9.15 (1.89%) | $9.27 | $8.85 | 20.33 M | $11.25 B |
| 07/31/2024 | $8.90 | $9.06 (1.8%) | $9.15 | $8.84 | 20.08 M | $11.13 B |
| 07/30/2024 | $8.82 | $8.74 (-0.91%) | $8.86 | $8.58 | 13.98 M | $10.74 B |
| 07/29/2024 | $8.69 | $8.76 (0.81%) | $8.76 | $8.57 | 12.01 M | $10.76 B |
| 07/26/2024 | $8.67 | $8.61 (-0.69%) | $8.75 | $8.55 | 11.38 M | $10.58 B |
| 07/25/2024 | $8.57 | $8.54 (-0.35%) | $8.66 | $8.36 | 28.99 M | $10.49 B |
| 07/24/2024 | $9.09 | $8.85 (-2.64%) | $9.22 | $8.84 | 15.28 M | $10.87 B |
| 07/23/2024 | $8.93 | $9.03 (1.12%) | $9.04 | $8.88 | 11.23 M | $11.09 B |
| 07/22/2024 | $8.79 | $8.91 (1.37%) | $8.95 | $8.74 | 13.72 M | $10.94 B |
| 07/19/2024 | $8.65 | $8.82 (1.97%) | $8.90 | $8.55 | 14.20 M | $10.83 B |
| 07/18/2024 | $9.11 | $8.91 (-2.2%) | $9.12 | $8.84 | 20.11 M | $10.94 B |
| 07/17/2024 | $9.30 | $9.05 (-2.69%) | $9.41 | $9.05 | 20.50 M | $11.12 B |
| 07/16/2024 | $9.15 | $9.32 (1.86%) | $9.36 | $9.13 | 18.56 M | $11.45 B |
| 07/15/2024 | $9.21 | $9.12 (-0.98%) | $9.28 | $9.10 | 16.37 M | $11.20 B |
| 07/12/2024 | $9.03 | $9.21 (1.99%) | $9.29 | $9.01 | 14.99 M | $11.31 B |
| 07/11/2024 | $9.13 | $9.18 (0.55%) | $9.21 | $8.90 | 17.69 M | $11.28 B |
| 07/10/2024 | $8.66 | $8.95 (3.35%) | $8.97 | $8.64 | 18.89 M | $10.99 B |
| 07/09/2024 | $8.61 | $8.59 (-0.23%) | $8.65 | $8.50 | 15.07 M | $10.55 B |
| 07/08/2024 | $8.36 | $8.58 (2.63%) | $8.60 | $8.33 | 18.83 M | $10.54 B |
| 07/05/2024 | $8.39 | $8.47 (0.95%) | $8.55 | $8.37 | 15.46 M | $10.40 B |
| 07/03/2024 | $8.17 | $8.29 (1.47%) | $8.35 | $8.12 | 8.11 M | $10.18 B |
| 07/02/2024 | $8.26 | $8.02 (-2.91%) | $8.39 | $7.89 | 20.81 M | $9.85 B |
| 07/01/2024 | $8.34 | $8.24 (-1.2%) | $8.42 | $8.22 | 11.93 M | $10.12 B |