Kinross Gold Corporation
K.TOTSXBasic Materials● Active
$36.28
$-0.22(-0.60%)
Market Cap$43.3B
P/E Ratio—
52W High$53.57
52W Low$20.13
Kinross Gold Corporation（K.TO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
k.to · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$53.57
Jan 26, 2026
-32.2% from here
5-Year Low5Y
$3.92
Jul 15, 2022
+827.0% from low
IPO Priceadj.
$9.36
Jul 8, 2002
+288.2% since IPO
1 Year Ago
$20.66
Jun 9, 2025
+75.9% in 1Y
5 Years Ago
$9.45
Jun 8, 2021
+284.6% in 5Y
10 Years Ago
$6.61
Jun 8, 2016
+449.8% in 10Y
Historical Price Data · K.TO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $36.70 | $37.00 | $36.50 | $36.68 | $36.68 | 137K | -0.05% |
| Jun 5, 2026 | $38.76 | $39.07 | $36.42 | $36.50 | $36.50 | 3.4M | -5.83% |
| Jun 4, 2026 | $39.94 | $40.44 | $39.44 | $39.75 | $39.75 | 3.4M | -0.48% |
| Jun 3, 2026 | $39.49 | $39.66 | $38.84 | $39.20 | $39.20 | 3.0M | -0.73% |
| Jun 2, 2026 | $40.84 | $41.10 | $39.86 | $40.11 | $40.11 | 3.3M | -1.79% |
| Jun 1, 2026 | $40.68 | $40.70 | $39.49 | $40.27 | $40.27 | 2.7M | -1.01% |
| May 29, 2026 | $40.35 | $41.98 | $40.22 | $41.88 | $41.88 | 8.1M | +3.79% |
| May 28, 2026 | $39.00 | $40.47 | $38.63 | $40.34 | $40.34 | 4.0M | +3.44% |
| May 27, 2026 | $39.48 | $40.27 | $39.40 | $39.47 | $39.47 | 3.3M | -0.03% |
| May 26, 2026 | $39.98 | $40.81 | $39.98 | $40.67 | $40.67 | 4.3M | +1.73% |
| May 25, 2026 | $39.86 | $40.98 | $39.86 | $40.96 | $40.96 | 1.0M | +2.76% |
| May 22, 2026 | $39.48 | $39.54 | $38.64 | $39.06 | $39.06 | 2.2M | -1.06% |
| May 21, 2026 | $38.61 | $40.00 | $38.46 | $39.52 | $39.52 | 2.2M | +2.36% |
| May 20, 2026 | $38.22 | $39.54 | $37.89 | $39.35 | $39.35 | 2.8M | +2.96% |
| May 19, 2026 | $38.34 | $38.81 | $37.45 | $37.74 | $37.74 | 3.9M | -1.56% |
| May 15, 2026 | $40.98 | $40.98 | $38.68 | $39.03 | $39.03 | 2.7M | -4.76% |
| May 14, 2026 | $42.83 | $43.00 | $41.96 | $42.41 | $42.41 | 2.1M | -0.98% |
| May 13, 2026 | $43.05 | $43.21 | $42.32 | $42.88 | $42.88 | 2.1M | -0.39% |
| May 12, 2026 | $42.80 | $43.74 | $41.65 | $43.52 | $43.52 | 3.5M | +1.68% |
| May 11, 2026 | $43.13 | $44.79 | $43.13 | $43.54 | $43.54 | 2.4M | +0.95% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · K.TO
Jan 1 → Dec 31 · 6 years2026-6.5%$39.24 → $36.68
-6.5%
2025+185.3%$13.55 → $38.66
+185.3%
2024+66.3%$8.03 → $13.35
+66.3%
2023+41.2%$5.68 → $8.02
+41.2%
2022-23.8%$7.24 → $5.52
-23.8%
2021-22.4%$9.46 → $7.34
-22.4%
Best Year2025 · +185.3%
Worst Year2022 · -23.8%
Positive Years3 / 6
Avg Annual Return+40.0%
6Y Total Return+287.7%
6Y CAGR~+25.3% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$504.60+0.00%
Mkt Cap $233.4B
BHP Group Limited
BHP
$84.34+0.00%
Mkt Cap $214.3B
Rio Tinto Group
RIO
$101.54+0.00%
Mkt Cap $164.9B
Southern Copper Corporation
SCCO
$174.31+0.00%
Mkt Cap $145.4B
Agnico Eagle Mines Limited
AEM.TO
$229.60+0.00%
Mkt Cap $115.0B
Newmont Corporation
NEM
$100.12+0.00%
Mkt Cap $106.9B
Freeport-McMoRan Inc.
FCX
$65.17+0.00%
Mkt Cap $93.7B
Barrick Gold Corporation
ABX.TO
$55.51+0.00%
Mkt Cap $93.0B
Agnico Eagle Mines Limited
AEM
$164.59+0.00%
Mkt Cap $82.5B
The Sherwin-Williams Company
SHW
$301.38+0.00%
Mkt Cap $74.3BWhat If You Invested in K.TO?
If you invested $1,000 in K.TO 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$5,498
Total Return+449.8%
CAGR~+18.6% / yr
Profit+$4,498
Based on Jun 8, 2016 · $6.61Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Kinross Gold Corporation（K.TO）所属板块为 Basic Materials，主要交易场所为 TSX。本页行情快照中的最近价为 $36.34。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
K.TO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
K.TO 历史股价FMP 日线复权 OHLCV