Find a quote
KINROSS GOLD CORP.
32.95 Down -0.90 (-2.73 %)
Delayed : 2026/10/13 11:38:59
- Previous close $33.85
- Opening $33.55
- Today High $33.86
- Today Low $32.89
- Price Bid $32.94
- Price Ask $32.94
- 52 Weeks High $51.96
- 52 Weeks Low $30.93
- Size Bid 40
- Size Ask 19
- Volume 760,332
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 11:39 AM | $32.94 | Down $ -0.02 | $32.96 | $32.94 | 2,100 |
| 11:38 AM | $32.96 | Down $ -0.01 | $32.96 | $32.91 | 3,400 |
| 11:37 AM | $32.97 | Down $ -0.03 | $33.01 | $32.97 | 5,100 |
| 11:36 AM | $33.00 | Up $0.00 | $33.00 | $32.98 | 4,400 |
| 11:35 AM | $33.00 | Up $0.04 | $33.00 | $32.97 | 4,700 |
| 11:34 AM | $32.96 | Down $ -0.01 | $32.97 | $32.96 | 1,100 |
| 11:33 AM | $32.97 | Down $ -0.01 | $32.97 | $32.96 | 1,900 |
| 11:32 AM | $32.98 | Up $0.00 | $32.98 | $32.97 | 4,000 |
| 11:31 AM | $32.98 | Up $0.04 | $32.98 | $32.94 | 4,900 |
| 11:30 AM | $32.94 | Up $0.01 | $32.94 | $32.92 | 800 |
| 11:29 AM | $32.93 | Up $0.03 | $32.94 | $32.89 | 7,900 |
| 11:28 AM | $32.90 | Down $ -0.04 | $32.94 | $32.90 | 5,500 |
| 11:27 AM | $32.94 | Down $ -0.02 | $32.97 | $32.93 | 4,500 |
| 11:26 AM | $32.96 | Up $0.00 | $32.98 | $32.96 | 1,700 |
| 11:25 AM | $32.96 | Up $0.00 | $32.97 | $32.95 | 2,200 |
| 11:24 AM | $32.96 | Up $0.00 | $32.98 | $32.96 | 2,000 |
| 11:23 AM | $32.96 | Down $ -0.03 | $33.00 | $32.96 | 3,400 |
| 11:22 AM | $32.99 | Up $0.01 | $33.00 | $32.98 | 2,800 |
| 11:21 AM | $32.99 | Up $0.02 | $32.99 | $32.96 | 4,400 |
| 11:20 AM | $32.96 | Up $0.02 | $32.96 | $32.94 | 2,200 |
| 11:19 AM | $32.94 | Down $ -0.03 | $32.98 | $32.94 | 3,800 |
| 11:18 AM | $32.97 | Up $0.01 | $32.97 | $32.96 | 1,000 |
| 11:17 AM | $32.96 | Up $0.01 | $32.96 | $32.93 | 3,200 |
| 11:16 AM | $32.95 | Down $ -0.02 | $32.96 | $32.95 | 1,500 |
| 11:15 AM | $32.97 | Up $0.03 | $32.97 | $32.93 | 15,000 |
| 11:14 AM | $32.94 | Down $ -0.03 | $32.99 | $32.93 | 6,500 |
| 11:13 AM | $32.97 | Up $0.00 | $32.97 | $32.96 | 2,700 |
| 11:12 AM | $32.97 | Down $ -0.01 | $33.00 | $32.97 | 1,600 |
| 11:11 AM | $32.98 | Down $ -0.01 | $32.99 | $32.98 | 2,300 |
| 11:10 AM | $32.99 | Down $ -0.02 | $33.02 | $32.99 | 4,900 |
| 11:09 AM | $33.01 | Up $0.03 | $33.01 | $32.97 | 4,200 |
| 11:08 AM | $32.98 | Up $0.02 | $32.98 | $32.96 | 5,500 |
| 11:07 AM | $32.96 | Down $ -0.01 | $32.99 | $32.96 | 3,200 |
| 11:06 AM | $32.97 | Up $0.00 | $32.98 | $32.97 | 4,200 |
| 11:05 AM | $32.97 | Up $0.03 | $32.97 | $32.95 | 8,100 |
| 11:04 AM | $32.94 | Up $0.03 | $32.94 | $32.92 | 2,500 |
| 11:03 AM | $32.91 | Down $ -0.02 | $32.96 | $32.91 | 11,400 |
| 11:02 AM | $32.93 | Down $ -0.01 | $32.94 | $32.90 | 7,900 |
| 11:01 AM | $32.94 | Down $ -0.08 | $33.02 | $32.94 | 35,700 |
| 11:00 AM | $33.02 | Up $0.00 | $33.04 | $33.01 | 11,000 |
| 10:59 AM | $33.02 | Down $ -0.01 | $33.04 | $33.01 | 6,000 |
| 10:58 AM | $33.03 | Down $ -0.03 | $33.06 | $33.03 | 4,900 |
| 10:57 AM | $33.06 | Down $ -0.02 | $33.10 | $33.06 | 3,100 |
| 10:56 AM | $33.08 | Down $ -0.02 | $33.11 | $33.07 | 4,700 |
| 10:55 AM | $33.10 | Up $0.00 | $33.11 | $33.10 | 2,600 |
| 10:54 AM | $33.10 | Down $ -0.01 | $33.12 | $33.10 | 3,000 |
| 10:53 AM | $33.11 | Down $ -0.02 | $33.13 | $33.11 | 2,200 |
| 10:52 AM | $33.13 | Up $0.02 | $33.14 | $33.11 | 3,100 |
| 10:51 AM | $33.11 | Up $0.01 | $33.11 | $33.08 | 2,900 |
| 10:50 AM | $33.10 | Up $0.01 | $33.11 | $33.09 | 1,400 |
| 10:49 AM | $33.09 | Up $0.02 | $33.09 | $33.07 | 3,100 |
| 10:48 AM | $33.07 | Down $ -0.06 | $33.14 | $33.07 | 3,100 |
| 10:47 AM | $33.13 | Up $0.01 | $33.14 | $33.12 | 4,000 |
| 10:46 AM | $33.12 | Down $ -0.02 | $33.14 | $33.11 | 2,000 |
| 10:45 AM | $33.14 | Up $0.06 | $33.14 | $33.09 | 2,600 |
| 10:44 AM | $33.08 | Down $ -0.02 | $33.12 | $33.08 | 5,100 |
| 10:43 AM | $33.10 | Down $ -0.03 | $33.13 | $33.10 | 1,200 |
| 10:42 AM | $33.13 | Up $0.02 | $33.13 | $33.11 | 2,900 |
| 10:41 AM | $33.11 | Up $0.03 | $33.11 | $33.08 | 2,300 |
| 10:40 AM | $33.08 | Up $0.00 | $33.10 | $33.06 | 2,700 |
| 10:39 AM | $33.08 | Up $0.00 | $33.09 | $33.07 | 3,800 |
| 10:38 AM | $33.08 | Down $ -0.02 | $33.09 | $33.08 | 1,800 |
| 10:37 AM | $33.10 | Up $0.01 | $33.11 | $33.08 | 5,300 |
| 10:36 AM | $33.09 | Up $0.02 | $33.09 | $33.07 | 3,500 |
| 10:35 AM | $33.07 | Up $0.04 | $33.07 | $33.04 | 2,300 |
| 10:34 AM | $33.03 | Down $ -0.03 | $33.06 | $33.03 | 3,600 |
| 10:33 AM | $33.06 | Up $0.01 | $33.06 | $33.03 | 4,400 |
| 10:32 AM | $33.05 | Down $ -0.05 | $33.10 | $33.05 | 4,100 |
| 10:31 AM | $33.10 | Down $ -0.04 | $33.15 | $33.10 | 5,700 |
| 10:30 AM | $33.14 | Up $0.02 | $33.16 | $33.13 | 6,500 |
| 10:29 AM | $33.12 | Up $0.02 | $33.12 | $33.07 | 4,900 |
| 10:28 AM | $33.10 | Up $0.00 | $33.11 | $33.09 | 3,800 |
| 10:27 AM | $33.10 | Down $ -0.01 | $33.10 | $33.08 | 20,400 |
| 10:26 AM | $33.11 | Down $ -0.03 | $33.13 | $33.11 | 3,100 |
| 10:25 AM | $33.14 | Down $ -0.03 | $33.17 | $33.13 | 4,700 |
| 10:24 AM | $33.17 | Up $0.08 | $33.17 | $33.08 | 2,400 |
| 10:23 AM | $33.09 | Down $ -0.02 | $33.10 | $33.06 | 3,400 |
| 10:22 AM | $33.11 | Up $0.02 | $33.11 | $33.09 | 2,500 |
| 10:21 AM | $33.09 | Down $ -0.02 | $33.12 | $33.08 | 2,700 |
| 10:20 AM | $33.11 | Down $ -0.01 | $33.13 | $33.11 | 2,400 |
| 10:19 AM | $33.12 | Down $ -0.03 | $33.16 | $33.12 | 3,700 |
| 10:18 AM | $33.15 | Down $ -0.01 | $33.16 | $33.15 | 3,300 |
| 10:17 AM | $33.16 | Up $0.02 | $33.18 | $33.14 | 3,500 |
| 10:16 AM | $33.14 | Down $ -0.03 | $33.18 | $33.13 | 4,900 |
| 10:15 AM | $33.17 | Down $ -0.01 | $33.20 | $33.17 | 4,500 |
| 10:14 AM | $33.18 | Up $0.01 | $33.20 | $33.17 | 1,700 |
| 10:13 AM | $33.17 | Down $ -0.01 | $33.17 | $33.16 | 3,000 |
| 10:12 AM | $33.18 | Down $ -0.06 | $33.23 | $33.18 | 5,000 |
| 10:11 AM | $33.24 | Up $0.00 | $33.26 | $33.23 | 2,400 |
| 10:10 AM | $33.24 | Up $0.03 | $33.24 | $33.20 | 4,500 |
| 10:09 AM | $33.21 | Down $ -0.03 | $33.24 | $33.21 | 4,400 |
| 10:08 AM | $33.24 | Up $0.01 | $33.26 | $33.22 | 8,300 |
| 10:07 AM | $33.23 | Down $ -0.01 | $33.24 | $33.20 | 4,200 |
| 10:06 AM | $33.24 | Up $0.06 | $33.25 | $33.18 | 3,800 |
| 10:05 AM | $33.18 | Down $ -0.07 | $33.24 | $33.18 | 10,000 |
| 10:04 AM | $33.25 | Up $0.01 | $33.25 | $33.21 | 3,400 |
| 10:03 AM | $33.24 | Up $0.04 | $33.26 | $33.18 | 3,700 |
| 10:02 AM | $33.20 | Down $ -0.04 | $33.22 | $33.18 | 6,300 |
| 10:01 AM | $33.24 | Down $ -0.01 | $33.27 | $33.24 | 4,000 |
| 10:00 AM | $33.25 | Up $0.02 | $33.28 | $33.23 | 5,800 |
| 09:59 AM | $33.23 | Down $ -0.04 | $33.27 | $33.23 | 14,100 |
| 09:58 AM | $33.27 | Up $0.06 | $33.27 | $33.22 | 4,900 |
| 09:57 AM | $33.21 | Down $ -0.06 | $33.25 | $33.20 | 8,100 |
| 09:56 AM | $33.27 | Down $ -0.02 | $33.28 | $33.26 | 2,400 |
| 09:55 AM | $33.29 | Down $ -0.02 | $33.30 | $33.27 | 6,900 |
| 09:54 AM | $33.31 | Up $0.04 | $33.33 | $33.26 | 6,400 |
| 09:53 AM | $33.27 | Down $ -0.04 | $33.30 | $33.24 | 6,000 |
| 09:52 AM | $33.31 | Down $ -0.07 | $33.37 | $33.31 | 8,700 |
| 09:51 AM | $33.38 | Down $ -0.02 | $33.41 | $33.37 | 4,200 |
| 09:50 AM | $33.40 | Down $ -0.09 | $33.50 | $33.40 | 15,800 |
| 09:49 AM | $33.49 | Down $ -0.02 | $33.53 | $33.47 | 7,400 |
| 09:48 AM | $33.51 | Up $0.04 | $33.52 | $33.48 | 5,300 |
| 09:47 AM | $33.47 | Down $ -0.04 | $33.54 | $33.47 | 3,300 |
| 09:46 AM | $33.51 | Up $0.02 | $33.53 | $33.49 | 3,300 |
| 09:45 AM | $33.49 | Down $ -0.02 | $33.55 | $33.48 | 8,700 |
| 09:44 AM | $33.51 | Down $ -0.01 | $33.54 | $33.49 | 10,300 |
| 09:43 AM | $33.52 | Down $ -0.03 | $33.58 | $33.52 | 7,000 |
| 09:42 AM | $33.55 | Down $ -0.02 | $33.60 | $33.55 | 4,800 |
| 09:41 AM | $33.57 | Down $ -0.12 | $33.69 | $33.57 | 5,700 |
| 09:40 AM | $33.69 | Down $ -0.01 | $33.74 | $33.65 | 11,500 |
| 09:39 AM | $33.70 | Up $0.03 | $33.70 | $33.65 | 2,200 |
| 09:38 AM | $33.67 | Down $ -0.04 | $33.71 | $33.66 | 6,300 |
| 09:37 AM | $33.71 | Down $ -0.09 | $33.78 | $33.70 | 8,200 |
| 09:36 AM | $33.80 | Up $0.01 | $33.83 | $33.78 | 7,400 |
| 09:35 AM | $33.79 | Up $0.10 | $33.86 | $33.77 | 8,500 |
| 09:34 AM | $33.69 | Down $ -0.11 | $33.81 | $33.69 | 15,500 |
| 09:33 AM | $33.80 | Down $ -0.02 | $33.84 | $33.79 | 3,600 |
| 09:32 AM | $33.82 | Up $0.10 | $33.86 | $33.73 | 33,800 |
| 09:31 AM | $33.72 | Up $0.02 | $33.72 | $33.61 | 20,400 |
| 09:30 AM | $33.70 | Down $ -0.15 | $33.74 | $33.55 | 57,300 |
| Previous close | $33.85 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 09/10/2026 | $33.85 | $33.97 | $34.04 | $33.75 | 1,801,500 |
| 08/10/2026 | $33.20 | $32.79 | $33.28 | $32.78 | 2,407,100 |
| 07/10/2026 | $33.04 | $32.94 | $33.27 | $32.91 | 2,268,900 |
| 06/10/2026 | $33.88 | $33.85 | $33.99 | $33.70 | 2,847,100 |
| 05/10/2026 | $33.64 | $33.69 | $33.95 | $33.49 | 3,659,600 |
| 02/10/2026 | $34.35 | $34.23 | $34.44 | $34.13 | 1,988,800 |
| 01/10/2026 | $34.22 | $34.19 | $34.55 | $34.01 | 1,452,900 |
| 30/09/2026 | $34.30 | $34.25 | $34.46 | $34.21 | 2,470,500 |
| 29/09/2026 | $34.46 | $34.16 | $34.52 | $34.13 | 1,391,700 |
| 28/09/2026 | $34.11 | $33.94 | $34.54 | $33.88 | 2,400,400 |
| 25/09/2026 | $35.46 | $35.07 | $35.56 | $35.06 | 2,353,000 |
| 24/09/2026 | $34.50 | $34.25 | $34.85 | $33.98 | 3,594,700 |
| 23/09/2026 | $38.91 | $38.65 | $39.19 | $38.55 | 2,082,400 |
| 22/09/2026 | $40.43 | $39.64 | $40.63 | $39.53 | 2,112,300 |
| 21/09/2026 | $39.07 | $38.75 | $39.13 | $38.70 | 2,973,800 |
| 18/09/2026 | $39.25 | $39.39 | $39.59 | $39.14 | 5,083,300 |
| 17/09/2026 | $39.87 | $40.03 | $40.12 | $39.69 | 1,129,900 |
| 16/09/2026 | $38.90 | $39.32 | $39.52 | $38.36 | 1,633,800 |
| 15/09/2026 | $39.03 | $38.72 | $39.16 | $38.72 | 1,238,500 |
| 14/09/2026 | $39.21 | $39.17 | $39.47 | $39.10 | 2,792,800 |
| 11/09/2026 | $40.39 | $40.49 | $40.53 | $39.96 | 1,740,300 |
| 10/09/2026 | $40.00 | $40.15 | $40.39 | $39.87 | 1,864,100 |
| 09/09/2026 | $41.75 | $41.79 | $42.13 | $41.70 | 3,025,300 |
| 08/09/2026 | $41.62 | $42.18 | $42.20 | $41.54 | 1,928,700 |
| 04/09/2026 | $42.69 | $43.16 | $43.24 | $42.67 | 1,472,500 |
| 03/09/2026 | $43.53 | $43.17 | $43.89 | $42.97 | 2,612,700 |
| 02/09/2026 | $41.85 | $41.75 | $41.89 | $41.28 | 2,119,600 |
| 01/09/2026 | $40.84 | $41.87 | $41.95 | $40.83 | 3,107,400 |
| 31/08/2026 | $42.44 | $42.32 | $42.70 | $42.29 | 6,315,200 |
| 28/08/2026 | $43.49 | $43.84 | $44.00 | $42.90 | 1,937,100 |
Graphs are not available, please refer to the detailed table