Kinross Gold Corporation (TSX:K)

Date	Open	High	Low	Close	Volume	Change (%)
May 01, 2026	40.61	40.62	39.43	40.22	2,857,987	-0.93(-2.26%)
Apr 30, 2026	43.00	43.12	40.78	41.15	4,235,018	+0.29(+0.71%)
Apr 29, 2026	41.28	41.47	40.69	40.86	3,468,314	-0.86(-2.06%)
Apr 28, 2026	42.71	42.99	41.25	41.72	2,791,335	-2.09(-4.77%)
Apr 27, 2026	44.26	44.33	43.25	43.81	1,865,479	-0.98(-2.19%)
Apr 24, 2026	44.18	45.00	43.77	44.79	1,784,509	+0.85(+1.93%)
Apr 23, 2026	44.00	44.67	42.85	43.94	4,094,058	-0.66(-1.48%)
Apr 22, 2026	44.72	44.89	44.21	44.60	2,542,710	+0.78(+1.78%)
Apr 21, 2026	46.70	47.10	43.72	43.82	2,731,001	-3.56(-7.51%)
Apr 20, 2026	47.26	47.58	46.43	47.38	2,027,047	-0.50(-1.04%)
Apr 17, 2026	47.00	48.61	46.69	47.88	2,959,598	+1.41(+3.03%)
Apr 16, 2026	46.35	46.57	45.72	46.47	2,345,942	+0.59(+1.29%)
Apr 15, 2026	46.70	47.35	45.51	45.88	2,300,084	-0.92(-1.97%)
Apr 14, 2026	46.68	47.12	46.25	46.80	2,636,082	+0.46(+0.99%)
Apr 13, 2026	46.11	46.62	45.59	46.34	2,350,698	-0.39(-0.83%)
Apr 10, 2026	45.97	46.75	45.88	46.73	2,410,918	+1.33(+2.93%)
Apr 09, 2026	45.76	46.58	44.92	45.40	2,532,864	-0.33(-0.72%)
Apr 08, 2026	46.82	47.06	45.13	45.73	3,250,959	+1.78(+4.05%)
Apr 07, 2026	43.69	44.11	42.57	43.95	2,848,489	+0.27(+0.62%)
Apr 06, 2026	43.56	44.23	43.40	43.68	1,871,126	-0.19(-0.43%)
Apr 02, 2026				43.87	0	-0.61(-1.37%)
Apr 01, 2026	44.02	45.05	43.19	44.48	3,397,434	+1.95(+4.58%)
Mar 31, 2026	40.81	42.60	40.68	42.53	5,042,370	+2.70(+6.78%)
Mar 30, 2026	40.83	41.17	39.29	39.83	2,863,318	+0.02(+0.05%)
Mar 27, 2026	38.28	40.18	38.21	39.81	2,903,867	+1.15(+2.97%)
Mar 26, 2026	38.78	40.44	38.59	38.66	3,169,571	-1.48(-3.69%)
Mar 25, 2026	40.62	40.64	39.73	40.14	2,918,502	+1.65(+4.29%)
Mar 24, 2026	37.46	38.77	37.20	38.49	2,964,284	+0.35(+0.92%)
Mar 23, 2026	36.25	38.56	36.25	38.14	3,892,324	+1.82(+5.01%)
Mar 20, 2026	37.66	37.72	35.77	36.32	8,990,968	-1.28(-3.40%)
Mar 19, 2026	36.00	37.71	35.86	37.60	4,952,644	-2.09(-5.27%)
Mar 18, 2026	40.84	41.15	39.40	39.69	3,012,807	-2.81(-6.61%)
Mar 17, 2026	42.91	43.72	42.01	42.50	2,849,641	+0.01(+0.02%)
Mar 16, 2026	41.40	43.14	41.32	42.49	2,805,883	+0.52(+1.24%)
Mar 13, 2026	43.97	44.25	41.70	41.97	3,363,745	-2.36(-5.32%)
Mar 12, 2026	44.79	45.12	43.48	44.33	3,412,820	+0.07(+0.16%)
Mar 11, 2026	43.80	44.49	42.64	44.26	3,775,214	-0.30(-0.67%)
Mar 10, 2026	45.00	45.23	44.25	44.56	2,825,338	+0.38(+0.86%)
Mar 09, 2026	42.53	44.21	41.63	44.18	4,120,121	-0.06(-0.14%)
Mar 06, 2026	43.47	44.67	43.26	44.24	3,623,428	-0.52(-1.16%)
Mar 05, 2026	45.45	45.45	43.75	44.76	2,946,921	-1.62(-3.49%)
Mar 04, 2026	46.95	47.12	45.75	46.38	3,916,003	+0.21(+0.45%)
Mar 03, 2026	47.96	47.96	44.57	46.17	4,770,355	-4.12(-8.19%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.