Skip to content
TORONTO stocks: 196Advancing: 74Declining: 92Currency: CAD
Open Tradzy

Kinross Gold Corporation (K) Price History

Daily open, high, low, close and volume for Kinross Gold Corporation (K) from 2025-10-09 to 2026-10-09, newest first.

‹ K price and chart
DateOpenHighLowCloseVolume
2026-10-09CAD 33.90CAD 34.21CAD 33.69CAD 33.852,986,400
2026-10-08CAD 32.94CAD 33.28CAD 32.77CAD 33.203,272,800
2026-10-07CAD 32.98CAD 33.27CAD 32.55CAD 33.043,399,400
2026-10-06CAD 33.80CAD 33.99CAD 33.04CAD 33.884,314,400
2026-10-05CAD 34.25CAD 34.42CAD 33.48CAD 33.644,863,800
2026-10-02CAD 34.73CAD 34.85CAD 34.09CAD 34.352,642,100
2026-10-01CAD 34.39CAD 34.55CAD 33.84CAD 34.222,208,600
2026-09-30CAD 34.79CAD 34.89CAD 34.18CAD 34.303,070,100
2026-09-29CAD 34.52CAD 34.73CAD 34.01CAD 34.462,175,500
2026-09-28CAD 33.86CAD 34.54CAD 33.42CAD 34.113,641,200
2026-09-25CAD 34.42CAD 35.56CAD 34.33CAD 35.463,454,900
2026-09-24CAD 37.04CAD 37.18CAD 33.98CAD 34.506,503,100
2026-09-23CAD 39.25CAD 39.49CAD 38.47CAD 38.913,038,300
2026-09-22CAD 39.08CAD 40.63CAD 39.01CAD 40.432,825,900
2026-09-21CAD 39.50CAD 39.68CAD 38.46CAD 39.073,650,900
2026-09-18CAD 40.28CAD 40.28CAD 39.07CAD 39.258,124,400
2026-09-17CAD 40.30CAD 40.41CAD 39.51CAD 39.871,651,400
2026-09-16CAD 39.90CAD 39.97CAD 38.36CAD 38.902,347,300
2026-09-15CAD 39.37CAD 39.45CAD 38.55CAD 39.031,676,600
2026-09-14CAD 39.25CAD 39.63CAD 38.70CAD 39.213,783,200
2026-09-11CAD 40.94CAD 41.46CAD 39.96CAD 40.392,470,000
2026-09-10CAD 40.40CAD 40.50CAD 39.87CAD 40.002,921,900
2026-09-09CAD 42.32CAD 43.19CAD 41.49CAD 41.753,797,100
2026-09-08CAD 42.38CAD 42.71CAD 41.54CAD 41.622,474,600
2026-09-04CAD 42.58CAD 43.33CAD 42.48CAD 42.692,687,300
2026-09-03CAD 43.25CAD 43.89CAD 42.27CAD 43.533,770,600
2026-09-02CAD 41.92CAD 42.72CAD 41.28CAD 41.853,419,200
2026-09-01CAD 41.10CAD 42.36CAD 40.81CAD 40.844,251,100
2026-08-31CAD 43.27CAD 43.48CAD 41.90CAD 42.447,483,000
2026-08-28CAD 45.39CAD 45.43CAD 42.90CAD 43.493,004,500
2026-08-27CAD 44.75CAD 45.39CAD 44.22CAD 45.093,074,200
2026-08-26CAD 45.45CAD 45.74CAD 44.64CAD 44.833,807,900
2026-08-25CAD 44.76CAD 46.27CAD 44.59CAD 46.183,851,400
2026-08-24CAD 45.67CAD 46.21CAD 44.81CAD 45.615,564,000
2026-08-21CAD 44.22CAD 45.29CAD 44.13CAD 45.045,599,000
2026-08-20CAD 40.56CAD 43.44CAD 40.55CAD 43.384,819,800
2026-08-19CAD 39.29CAD 41.55CAD 39.20CAD 41.303,260,200
2026-08-18CAD 37.83CAD 38.18CAD 37.52CAD 37.691,773,700
2026-08-17CAD 38.20CAD 38.89CAD 37.90CAD 38.462,091,400
2026-08-14CAD 37.83CAD 38.46CAD 37.67CAD 37.891,807,400
2026-08-13CAD 37.86CAD 38.05CAD 37.00CAD 37.413,137,600
2026-08-12CAD 38.91CAD 39.11CAD 38.10CAD 38.294,665,800
2026-08-11CAD 38.40CAD 38.56CAD 37.59CAD 37.932,998,900
2026-08-10CAD 38.34CAD 38.50CAD 37.57CAD 38.185,654,700
2026-08-07CAD 37.87CAD 38.54CAD 37.66CAD 38.524,662,800
2026-08-06CAD 35.55CAD 36.62CAD 35.37CAD 35.932,661,300
2026-08-05CAD 35.04CAD 36.22CAD 35.02CAD 36.034,767,500
2026-08-04CAD 34.25CAD 34.33CAD 33.12CAD 33.185,458,800
2026-07-31CAD 32.39CAD 32.60CAD 31.44CAD 32.322,890,000
2026-07-30CAD 33.45CAD 33.45CAD 31.83CAD 33.093,676,400
2026-07-29CAD 33.01CAD 33.61CAD 32.03CAD 32.715,539,800
2026-07-28CAD 33.15CAD 33.50CAD 32.62CAD 33.212,474,700
2026-07-27CAD 34.07CAD 34.41CAD 33.07CAD 33.773,174,600
2026-07-24CAD 33.71CAD 34.18CAD 33.32CAD 33.661,914,800
2026-07-23CAD 33.06CAD 33.53CAD 32.76CAD 33.374,263,000
2026-07-22CAD 33.75CAD 34.78CAD 33.55CAD 34.153,846,900
2026-07-21CAD 32.74CAD 33.09CAD 32.17CAD 33.083,443,900
2026-07-20CAD 31.71CAD 32.07CAD 31.47CAD 31.661,756,200
2026-07-17CAD 31.50CAD 32.05CAD 31.25CAD 31.672,171,400
2026-07-16CAD 32.51CAD 32.68CAD 31.92CAD 32.232,737,500
2026-07-15CAD 33.60CAD 33.98CAD 32.69CAD 33.222,900,500
2026-07-14CAD 34.00CAD 34.64CAD 33.44CAD 33.582,820,500
2026-07-13CAD 33.57CAD 33.86CAD 32.83CAD 33.212,817,500
2026-07-10CAD 34.00CAD 34.31CAD 33.61CAD 34.151,673,000
2026-07-09CAD 33.34CAD 34.35CAD 32.98CAD 34.303,416,200
2026-07-08CAD 33.02CAD 33.34CAD 32.02CAD 32.673,356,300
2026-07-07CAD 34.95CAD 35.29CAD 33.62CAD 33.923,019,000
2026-07-06CAD 35.49CAD 35.80CAD 34.52CAD 35.152,600,500
2026-07-03CAD 35.71CAD 36.32CAD 35.55CAD 36.041,141,000
2026-07-02CAD 34.33CAD 35.24CAD 34.28CAD 35.013,958,600
2026-06-30CAD 33.54CAD 33.80CAD 32.82CAD 33.584,861,100
2026-06-29CAD 33.91CAD 34.05CAD 33.32CAD 33.744,212,800
2026-06-26CAD 34.27CAD 35.21CAD 34.23CAD 34.383,800,500
2026-06-25CAD 34.69CAD 34.74CAD 33.81CAD 34.063,387,000
2026-06-24CAD 33.84CAD 34.59CAD 33.16CAD 33.705,221,100
2026-06-23CAD 35.59CAD 36.38CAD 35.41CAD 35.532,867,700
2026-06-22CAD 37.13CAD 37.63CAD 36.61CAD 37.262,861,800
2026-06-19CAD 37.04CAD 37.72CAD 36.59CAD 36.956,336,900
2026-06-18CAD 38.71CAD 39.45CAD 37.17CAD 37.702,241,100
2026-06-17CAD 38.97CAD 40.74CAD 38.50CAD 38.603,663,900
2026-06-16CAD 38.80CAD 39.44CAD 38.24CAD 39.252,346,800
2026-06-15CAD 38.20CAD 38.89CAD 38.03CAD 38.223,268,000
2026-06-12CAD 35.25CAD 35.85CAD 34.50CAD 35.764,558,100
2026-06-11CAD 33.48CAD 34.84CAD 33.13CAD 34.673,468,500
2026-06-10CAD 33.95CAD 34.74CAD 32.79CAD 32.995,011,400
2026-06-09CAD 36.56CAD 36.59CAD 33.85CAD 35.203,830,900
2026-06-08CAD 36.70CAD 37.00CAD 35.80CAD 36.055,657,800
2026-06-05CAD 38.76CAD 39.07CAD 36.42CAD 36.503,440,100
2026-06-04CAD 39.94CAD 40.44CAD 39.44CAD 39.753,397,300
2026-06-03CAD 39.49CAD 39.66CAD 38.84CAD 39.203,037,100
2026-06-02CAD 40.84CAD 41.10CAD 39.86CAD 40.113,305,700
2026-06-01CAD 40.68CAD 40.70CAD 39.49CAD 40.272,651,500
2026-05-29CAD 40.35CAD 41.98CAD 40.22CAD 41.888,061,300
2026-05-28CAD 39.00CAD 40.47CAD 38.63CAD 40.344,005,900
2026-05-27CAD 39.48CAD 40.27CAD 39.40CAD 39.473,284,800
2026-05-26CAD 39.98CAD 40.81CAD 39.98CAD 40.674,269,900
2026-05-25CAD 39.86CAD 40.98CAD 39.86CAD 40.961,009,800
2026-05-22CAD 39.48CAD 39.54CAD 38.64CAD 39.062,205,100
2026-05-21CAD 38.61CAD 40.00CAD 38.46CAD 39.522,229,100
2026-05-20CAD 38.22CAD 39.54CAD 37.89CAD 39.352,844,200
2026-05-19CAD 38.34CAD 38.81CAD 37.45CAD 37.743,931,000
2026-05-15CAD 40.98CAD 40.98CAD 38.68CAD 39.032,729,100
2026-05-14CAD 42.83CAD 43.00CAD 41.96CAD 42.412,066,300
2026-05-13CAD 43.05CAD 43.21CAD 42.32CAD 42.882,116,300
2026-05-12CAD 42.80CAD 43.74CAD 41.65CAD 43.523,527,100
2026-05-11CAD 43.13CAD 44.79CAD 43.13CAD 43.542,377,300
2026-05-08CAD 42.00CAD 43.16CAD 42.00CAD 43.133,002,900
2026-05-07CAD 43.00CAD 43.76CAD 41.34CAD 41.626,687,400
2026-05-06CAD 41.33CAD 42.31CAD 41.25CAD 42.002,793,200
2026-05-05CAD 40.25CAD 40.59CAD 39.14CAD 39.212,225,300
2026-05-04CAD 39.96CAD 40.19CAD 39.14CAD 39.302,033,500
2026-05-01CAD 40.61CAD 40.62CAD 39.43CAD 40.222,857,700
2026-04-30CAD 43.00CAD 43.12CAD 40.78CAD 41.154,235,000
2026-04-29CAD 41.28CAD 41.47CAD 40.69CAD 40.863,468,300
2026-04-28CAD 42.71CAD 42.99CAD 41.25CAD 41.722,791,300
2026-04-27CAD 44.26CAD 44.33CAD 43.25CAD 43.811,865,500
2026-04-24CAD 44.18CAD 45.00CAD 43.77CAD 44.791,784,500
2026-04-23CAD 44.00CAD 44.67CAD 42.85CAD 43.944,094,100
2026-04-22CAD 44.72CAD 44.89CAD 44.21CAD 44.602,542,700
2026-04-21CAD 46.70CAD 47.10CAD 43.72CAD 43.822,731,000
2026-04-20CAD 47.26CAD 47.58CAD 46.43CAD 47.382,027,000
2026-04-17CAD 47.00CAD 48.61CAD 46.69CAD 47.882,959,600
2026-04-16CAD 46.35CAD 46.57CAD 45.72CAD 46.472,345,900
2026-04-15CAD 46.70CAD 47.35CAD 45.51CAD 45.882,299,500
2026-04-14CAD 46.68CAD 47.12CAD 46.25CAD 46.802,636,100
2026-04-13CAD 46.11CAD 46.62CAD 45.59CAD 46.342,350,700
2026-04-10CAD 45.97CAD 46.75CAD 45.88CAD 46.732,407,800
2026-04-09CAD 45.76CAD 46.58CAD 44.92CAD 45.402,532,900
2026-04-08CAD 46.82CAD 47.06CAD 45.13CAD 45.733,248,200
2026-04-07CAD 43.69CAD 44.11CAD 42.57CAD 43.952,848,500
2026-04-06CAD 43.56CAD 44.23CAD 43.40CAD 43.681,871,100
2026-04-02CAD 42.01CAD 44.36CAD 41.85CAD 43.873,118,400
2026-04-01CAD 44.02CAD 45.05CAD 43.19CAD 44.483,397,400
2026-03-31CAD 40.81CAD 42.60CAD 40.68CAD 42.535,042,300
2026-03-30CAD 40.83CAD 41.17CAD 39.29CAD 39.832,863,300
2026-03-27CAD 38.28CAD 40.18CAD 38.21CAD 39.812,903,900
2026-03-26CAD 38.78CAD 40.44CAD 38.59CAD 38.663,169,600
2026-03-25CAD 40.62CAD 40.64CAD 39.73CAD 40.142,918,500
2026-03-24CAD 37.46CAD 38.77CAD 37.20CAD 38.492,963,300
2026-03-23CAD 36.25CAD 38.56CAD 36.25CAD 38.143,880,000
2026-03-20CAD 37.66CAD 37.72CAD 35.77CAD 36.328,991,000
2026-03-19CAD 36.00CAD 37.71CAD 35.86CAD 37.604,952,100
2026-03-18CAD 40.84CAD 41.15CAD 39.40CAD 39.693,012,800
2026-03-17CAD 42.91CAD 43.72CAD 42.01CAD 42.502,849,600
2026-03-16CAD 41.40CAD 43.14CAD 41.32CAD 42.492,804,300
2026-03-13CAD 43.97CAD 44.25CAD 41.70CAD 41.973,363,700
2026-03-12CAD 44.79CAD 45.12CAD 43.48CAD 44.333,412,800
2026-03-11CAD 43.80CAD 44.49CAD 42.64CAD 44.263,775,200
2026-03-10CAD 45.00CAD 45.23CAD 44.25CAD 44.562,825,300
2026-03-09CAD 42.53CAD 44.21CAD 41.63CAD 44.184,119,900
2026-03-06CAD 43.47CAD 44.67CAD 43.26CAD 44.243,623,400
2026-03-05CAD 45.45CAD 45.45CAD 43.75CAD 44.762,946,900
2026-03-04CAD 46.95CAD 47.12CAD 45.75CAD 46.383,916,000
2026-03-03CAD 47.96CAD 47.96CAD 44.57CAD 46.174,770,400
2026-03-02CAD 51.50CAD 51.69CAD 49.05CAD 50.294,428,100
2026-02-27CAD 50.66CAD 50.90CAD 50.02CAD 50.429,824,200
2026-02-26CAD 48.62CAD 50.31CAD 48.08CAD 50.313,346,800
2026-02-25CAD 49.90CAD 49.95CAD 49.04CAD 49.303,020,600
2026-02-24CAD 47.48CAD 49.82CAD 47.03CAD 49.464,676,400
2026-02-23CAD 46.77CAD 48.70CAD 46.51CAD 48.685,762,200
2026-02-20CAD 46.04CAD 46.53CAD 44.29CAD 45.755,406,300
2026-02-19CAD 46.80CAD 46.97CAD 45.52CAD 45.823,602,700
2026-02-18CAD 46.50CAD 47.85CAD 46.02CAD 47.364,088,500
2026-02-17CAD 45.35CAD 46.06CAD 44.29CAD 45.763,407,400
2026-02-13CAD 45.00CAD 47.02CAD 44.62CAD 46.873,894,900
2026-02-12CAD 46.98CAD 47.24CAD 44.05CAD 44.083,079,700
2026-02-11CAD 47.75CAD 48.15CAD 46.10CAD 47.334,808,100
2026-02-10CAD 45.95CAD 46.58CAD 45.61CAD 46.502,705,600
2026-02-09CAD 44.35CAD 46.24CAD 44.30CAD 46.024,387,000
2026-02-06CAD 43.98CAD 44.87CAD 43.71CAD 43.815,862,900
2026-02-05CAD 43.57CAD 44.80CAD 42.47CAD 42.754,738,600
2026-02-04CAD 46.60CAD 46.62CAD 43.06CAD 45.106,263,500
2026-02-03CAD 45.67CAD 45.85CAD 43.99CAD 45.385,817,300
2026-02-02CAD 42.28CAD 44.47CAD 42.19CAD 43.165,968,600
2026-01-30CAD 45.95CAD 46.50CAD 42.51CAD 42.8812,038,400
2026-01-29CAD 52.15CAD 52.31CAD 48.16CAD 49.3210,311,000
2026-01-28CAD 51.75CAD 52.16CAD 50.48CAD 51.566,528,300
2026-01-27CAD 52.01CAD 52.59CAD 50.07CAD 51.414,911,900
2026-01-26CAD 52.13CAD 53.57CAD 51.75CAD 51.926,508,900
2026-01-23CAD 50.81CAD 51.49CAD 50.13CAD 50.924,397,700
2026-01-22CAD 48.88CAD 51.27CAD 48.64CAD 50.474,429,800
2026-01-21CAD 51.78CAD 51.96CAD 48.64CAD 48.846,015,200
2026-01-20CAD 48.65CAD 50.60CAD 48.14CAD 50.577,285,000
2026-01-19CAD 47.80CAD 48.40CAD 47.33CAD 48.291,958,200
2026-01-16CAD 46.19CAD 46.90CAD 45.24CAD 46.824,665,500
2026-01-15CAD 46.00CAD 46.67CAD 45.41CAD 46.192,801,200
2026-01-14CAD 47.22CAD 47.25CAD 45.72CAD 46.223,465,900
2026-01-13CAD 46.29CAD 47.07CAD 46.00CAD 46.304,192,700
2026-01-12CAD 44.72CAD 45.92CAD 44.59CAD 45.734,628,200
2026-01-09CAD 43.29CAD 43.97CAD 42.93CAD 43.453,867,900
2026-01-08CAD 41.44CAD 42.88CAD 41.26CAD 42.844,271,300
2026-01-07CAD 40.82CAD 42.39CAD 39.92CAD 42.345,971,000
2026-01-06CAD 40.50CAD 42.01CAD 40.44CAD 42.003,900,600
2026-01-05CAD 39.47CAD 41.42CAD 39.37CAD 40.114,020,400
2026-01-02CAD 39.24CAD 39.30CAD 37.42CAD 38.842,696,800
2025-12-31CAD 38.87CAD 39.33CAD 38.45CAD 38.662,240,000
2025-12-30CAD 39.50CAD 39.64CAD 38.92CAD 39.183,256,100
2025-12-29CAD 38.68CAD 39.27CAD 37.71CAD 38.625,565,500
2025-12-24CAD 40.12CAD 40.29CAD 39.45CAD 40.051,997,300
2025-12-23CAD 40.60CAD 40.84CAD 39.84CAD 40.364,673,400
2025-12-22CAD 40.56CAD 40.96CAD 39.71CAD 40.394,702,000
2025-12-19CAD 38.73CAD 39.79CAD 38.60CAD 39.429,693,700
2025-12-18CAD 38.25CAD 38.96CAD 37.95CAD 38.603,657,900
2025-12-17CAD 38.98CAD 38.98CAD 37.83CAD 38.553,627,100
2025-12-16CAD 38.73CAD 39.11CAD 37.76CAD 38.293,082,200
2025-12-15CAD 39.14CAD 39.49CAD 38.42CAD 38.822,899,600
2025-12-12CAD 40.22CAD 40.25CAD 37.80CAD 38.464,570,500
2025-12-11CAD 37.63CAD 39.89CAD 37.45CAD 39.333,614,600
2025-12-10CAD 37.26CAD 37.75CAD 36.65CAD 37.643,557,400
2025-12-09CAD 36.90CAD 37.45CAD 36.43CAD 37.323,776,000
2025-12-08CAD 37.67CAD 37.99CAD 36.65CAD 36.673,501,400
2025-12-05CAD 38.32CAD 38.93CAD 37.43CAD 37.732,792,500
2025-12-04CAD 37.65CAD 38.26CAD 37.27CAD 38.183,252,400
2025-12-03CAD 38.53CAD 38.97CAD 37.75CAD 37.873,844,100
2025-12-02CAD 39.35CAD 39.71CAD 37.58CAD 38.443,274,000
2025-12-01CAD 39.81CAD 40.26CAD 39.05CAD 39.683,791,700
2025-11-28CAD 39.03CAD 39.57CAD 38.63CAD 39.384,047,000
2025-11-27CAD 38.25CAD 38.44CAD 38.07CAD 38.35751,700
2025-11-26CAD 37.25CAD 38.70CAD 37.25CAD 38.543,073,600
2025-11-25CAD 36.38CAD 37.33CAD 36.38CAD 36.815,037,700
2025-11-24CAD 34.74CAD 36.74CAD 34.40CAD 36.688,701,100
2025-11-21CAD 33.88CAD 34.73CAD 33.63CAD 34.363,375,700
2025-11-20CAD 36.24CAD 36.61CAD 34.11CAD 34.155,042,200
2025-11-19CAD 36.30CAD 36.85CAD 35.55CAD 35.954,331,900
2025-11-18CAD 35.34CAD 36.02CAD 34.95CAD 35.474,120,700
2025-11-17CAD 35.36CAD 35.98CAD 34.90CAD 35.054,659,400
2025-11-14CAD 33.95CAD 36.30CAD 33.90CAD 35.706,023,700
2025-11-13CAD 36.42CAD 36.64CAD 35.59CAD 35.803,649,800
2025-11-12CAD 35.79CAD 37.10CAD 35.60CAD 36.504,023,600
2025-11-11CAD 35.94CAD 35.96CAD 34.83CAD 35.492,772,000
2025-11-10CAD 35.37CAD 35.83CAD 34.91CAD 35.663,996,500
2025-11-07CAD 33.63CAD 34.14CAD 33.15CAD 34.133,486,900
2025-11-06CAD 34.50CAD 34.75CAD 33.45CAD 33.563,116,000
2025-11-05CAD 32.82CAD 34.24CAD 32.82CAD 33.985,431,500
2025-11-04CAD 32.01CAD 32.42CAD 31.51CAD 31.663,680,500
2025-11-03CAD 32.63CAD 33.01CAD 32.40CAD 32.903,348,100
2025-10-31CAD 33.41CAD 33.50CAD 32.27CAD 32.623,475,500
2025-10-30CAD 32.32CAD 33.44CAD 32.17CAD 33.373,459,000
2025-10-29CAD 33.01CAD 33.02CAD 31.86CAD 32.243,894,900
2025-10-28CAD 31.16CAD 32.32CAD 31.10CAD 32.192,901,100
2025-10-27CAD 32.33CAD 32.84CAD 31.06CAD 31.873,982,000
2025-10-24CAD 32.89CAD 34.03CAD 32.75CAD 33.523,327,500
2025-10-23CAD 33.48CAD 33.68CAD 32.99CAD 33.403,458,300
2025-10-22CAD 31.00CAD 33.07CAD 30.93CAD 32.943,858,800
2025-10-21CAD 33.58CAD 33.76CAD 31.73CAD 32.307,547,400
2025-10-20CAD 36.33CAD 36.53CAD 35.59CAD 36.364,140,100
2025-10-17CAD 37.83CAD 37.92CAD 34.77CAD 35.127,724,000
2025-10-16CAD 38.50CAD 39.09CAD 38.02CAD 38.724,995,900
2025-10-15CAD 36.21CAD 38.51CAD 36.11CAD 37.786,278,100
2025-10-14CAD 34.89CAD 36.14CAD 34.89CAD 35.756,089,700
2025-10-10CAD 34.18CAD 34.25CAD 33.55CAD 33.964,001,100
2025-10-09CAD 35.44CAD 35.44CAD 33.63CAD 34.055,245,500