TSX · K · stock

Kinross Gold Corporation (K) stock price history

Every TSX trading session of Kinross Gold Corporation from Jul 8, 2002 to Sep 28, 2026: 6,084 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get K data, free keyYear by year table

K adjusted close, 2002 to 2026

KKinross Gold Corporation
CA$34.11+2.1% over one year
20052010201520202025
CA$51.72
All time high, 2026
CA$53.36
52 week high, CA$30.77 low
6,084
Daily sessions since 2002

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.

K key facts

  • Kinross Gold Corporation (K) closed at CA$34.11 on Sep 28, 2026 on TSX.
  • K's all time high close is CA$51.72, set on Jan 26, 2026; its all time low close is CA$1.73 on Sep 15, 2015.
  • K's 52 week range is CA$30.77 to CA$53.36.
  • K returned +2.1% over the year to Sep 28, 2026 and +453.6% over five years.
  • Over ten years K returned +576%, +21.1% a year compounded.
  • K's deepest drawdown was -92.4% from Mar 14, 2008 to Sep 15, 2015.
  • DataCedar holds 6,084 daily sessions of K history from Jul 8, 2002 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

K price chart, 2002 to 2026

K adjusted close, Jul 8, 2002 to Sep 28, 2026CA$1.80CA$5.33CA$15.77CA$46.6020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

K returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-21.6%
3 months-0.7%
6 months-14.1%
Year to date-12.6%
1 year+2.1%
3 years+467.4%
5 years+453.6%
10 years+576.2%
Since Jul 8, 2002+325.6%
Compound annual growth, 24.2 years+6.2%

K records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
CA$51.72 on Jan 26, 2026
All time low close
CA$1.73 on Sep 15, 2015
52 week high
CA$53.36 on Jan 26, 2026
52 week low
CA$30.77 on Oct 22, 2025
Deepest drawdown
-92.4% from Mar 14, 2008 to Sep 15, 2015, recovered Aug 5, 2025
Best single session
+28.1% on Nov 21, 2008
Worst single session
-21.3% on Jan 17, 2012
Volatility, 1 year annualised
54.9%
Sessions closing higher, 1 year
52%
Growth of 1 since 2002
4.3×
Best calendar year
2025, +192%
Worst calendar year
2013, -51%

K price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2002 starts on Jul 8, 2002; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026CA$39.09CA$53.36CA$31.21CA$34.11-11.4%700.5M186
2025CA$13.39CA$40.80CA$13.32CA$38.51+191.8%973.4M251
2024CA$7.81CA$14.80CA$6.29CA$13.20+69.1%836.3M252
2023CA$5.38CA$8.16CA$4.50CA$7.80+49.2%752.5M250
2022CA$6.67CA$7.40CA$3.66CA$5.23-22.6%1B250
2021CA$8.84CA$9.38CA$5.85CA$6.76-19.9%983.9M251
2020CA$5.59CA$12.20CA$3.59CA$8.45+52.8%1.4B252
2019CA$3.99CA$6.50CA$3.63CA$5.53+40.0%952.8M251
2018CA$4.90CA$5.30CA$2.83CA$3.95-18.8%793.5M251
2017CA$3.80CA$5.65CA$3.78CA$4.87+29.4%1B250
2016CA$2.29CA$6.79CA$1.71CA$3.76+66.9%1.6B251
2015CA$2.90CA$4.01CA$1.61CA$2.25-23.0%678.3M251
2014CA$4.23CA$5.38CA$2.04CA$2.93-29.9%647.6M251
2013CA$8.71CA$8.74CA$4.04CA$4.17-51.4%1B251
2012CA$10.39CA$11.66CA$6.30CA$8.59-15.6%979.7M251
2011CA$16.16CA$16.19CA$9.69CA$10.17-38.1%1.2B250
2010CA$17.19CA$18.83CA$13.29CA$16.43-1.8%1.1B251
2009CA$19.06CA$21.74CA$14.24CA$16.73-13.5%1B251
2008CA$16.05CA$23.26CA$7.71CA$19.35+23.5%1.4B252
2007CA$11.99CA$16.79CA$9.06CA$15.67+32.4%1.2B252
2006CA$9.42CA$14.56CA$8.49CA$11.83+28.7%881.7M251
2005CA$6.98CA$9.42CA$5.28CA$9.20+27.1%583.3M251
2004CA$8.82CA$9.41CA$5.70CA$7.24-18.1%564.6M253
2003CA$9.89CA$10.56CA$6.61CA$8.84-11.1%659.6M252
2002CA$7.89CA$10.33CA$5.29CA$9.94n/a194.7M122

K monthly closes, last 12 months

MonthMonth end closeChange
September 2026CA$34.11-19.6%
August 2026CA$42.44+31.5%
July 2026CA$32.28-3.8%
June 2026CA$33.54-19.8%
May 2026CA$41.82+1.9%
April 2026CA$41.04-3.2%
March 2026CA$42.41-15.5%
February 2026CA$50.22+17.6%
January 2026CA$42.71+10.9%
December 2025CA$38.51-1.8%
November 2025CA$39.22+20.9%
October 2025CA$32.45-5.6%

About the K data

Daily bars. 6,084 sessions from Jul 8, 2002 to Sep 28, 2026, one row per TSX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TSX trading days; minute timestamps are UTC. Prices are in CAD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 8, 2002, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/K/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TSX

  • ITH International Tower Hill Mines Ltd.
  • IVN Ivanhoe Mines Ltd.
  • JOY Journey Energy Inc.
  • JWEL Jamieson Wellness Inc.
  • KBL K-Bro Linen Inc.
  • KEEL Keel Infrastructure Corp.
  • KEI Kolibri Global Energy Inc.
  • KEL Kelt Exploration Ltd.

Common questions

K share price history

Start with any symbol.

Start free