Kinross Gold Corp. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	31.775	38.943	31.025	31.025	31.025	3,007
2026-10-22	33.425	38.943	31.850	31.850	31.850	2,601
2026-10-21	33.550	38.943	33.550	33.550	33.550	384
2026-10-20	33.725	38.943	33.725	33.725	33.725	3,052
2026-10-19	34.050	38.943	33.425	33.425	33.425	969
2026-10-16	34.075	38.943	34.075	34.075	34.075	1,148
2026-10-15	31.960	33.060	31.960	32.800	32.800	43
2026-10-14	32.500	32.500	31.260	31.825	31.825	228
2026-10-13	33.770	33.770	32.930	33.100	33.100	5,991
2026-10-12	33.800	33.800	33.800	33.800	33.800	0
2026-10-09	33.730	34.050	33.730	33.925	33.925	66
2026-10-08	33.075	33.200	32.810	32.850	32.850	4,537
2026-10-07	33.150	33.150	32.580	32.900	32.900	341
2026-10-06	33.725	33.960	33.120	33.960	33.960	21,735
2026-10-05	34.300	34.350	33.510	33.620	33.620	29,837
2026-10-02	34.250	34.800	34.130	34.275	34.275	4,075
2026-10-01	34.350	34.470	33.870	34.100	34.100	106
2026-09-30	34.475	34.950	34.300	34.500	34.500	179
2026-09-29	34.300	34.610	34.080	34.430	34.430	62,523
2026-09-28	34.400	34.400	33.470	34.400	34.400	69,968
2026-09-25	34.525	35.320	34.420	35.000	35.000	381
2026-09-24	37.370	37.370	34.110	34.800	34.800	1,265

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.