Kinross Gold Corporation (BCBA:KGC)
Argentina · Delayed Price · Currency is ARS 53,975
0.00 (0.00%)
At close: Feb 27, 2026
Kinross Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 55,200.00 | 55,300.00 | 53,900.00 | 53,975.00 | 53,975.00 | - | 1,401 |
| Feb 26, 2026 | 52,350.00 | 53,975.00 | 52,350.00 | 53,975.00 | 53,975.00 | 1.41% | 183 |
| Feb 25, 2026 | 53,250.00 | 53,250.00 | 52,025.00 | 53,225.00 | 53,225.00 | 1.72% | 188 |
| Feb 24, 2026 | 50,550.00 | 52,400.00 | 49,800.00 | 52,325.00 | 52,325.00 | 2.75% | 564 |
| Feb 23, 2026 | 48,920.00 | 51,150.00 | 48,580.00 | 50,925.00 | 50,925.00 | 5.92% | 3,940 |
| Feb 20, 2026 | 48,600.00 | 49,340.00 | 47,040.00 | 48,080.00 | 48,080.00 | -0.66% | 160 |
| Feb 19, 2026 | 49,780.00 | 49,780.00 | 48,280.00 | 48,400.00 | 48,400.00 | -2.93% | 2,491 |
| Feb 18, 2026 | 50,350.00 | 51,275.00 | 49,860.00 | 49,860.00 | 49,860.00 | -1.41% | 1,343 |
| Feb 13, 2026 | 49,280.00 | 50,875.00 | 49,280.00 | 50,575.00 | 50,575.00 | 3.21% | 1,327 |
| Feb 12, 2026 | 50,675.00 | 51,000.00 | 48,560.00 | 49,000.00 | 49,000.00 | -4.11% | 294 |
| Feb 11, 2026 | 51,525.00 | 51,525.00 | 50,300.00 | 51,100.00 | 51,100.00 | 1.19% | 145 |
| Feb 10, 2026 | 49,820.00 | 50,500.00 | 49,580.00 | 50,500.00 | 50,500.00 | 0.70% | 87 |
| Feb 9, 2026 | 48,760.00 | 50,250.00 | 48,720.00 | 50,150.00 | 50,150.00 | 4.78% | 1,084 |
| Feb 6, 2026 | 48,920.00 | 49,360.00 | 47,860.00 | 47,860.00 | 47,860.00 | 1.10% | 500 |
| Feb 5, 2026 | 47,280.00 | 48,860.00 | 46,980.00 | 47,340.00 | 47,340.00 | -2.63% | 451 |
| Feb 4, 2026 | 50,800.00 | 51,250.00 | 47,060.00 | 48,620.00 | 48,620.00 | -0.49% | 1,649 |
| Feb 3, 2026 | 50,025.00 | 50,525.00 | 48,580.00 | 48,860.00 | 48,860.00 | 4.58% | 6,268 |
| Feb 2, 2026 | 47,000.00 | 47,540.00 | 46,100.00 | 46,720.00 | 46,720.00 | -3.71% | 1,760 |
| Jan 30, 2026 | 52,575.00 | 52,575.00 | 47,760.00 | 48,520.00 | 48,520.00 | -11.34% | 11,784 |
| Jan 29, 2026 | 57,950.00 | 58,725.00 | 53,950.00 | 54,725.00 | 54,725.00 | -4.20% | 2,085 |
| Jan 28, 2026 | 57,375.00 | 58,375.00 | 56,275.00 | 57,125.00 | 57,125.00 | 1.47% | 1,812 |
| Jan 27, 2026 | 58,350.00 | 58,450.00 | 56,025.00 | 56,300.00 | 56,300.00 | -2.04% | 687 |
| Jan 26, 2026 | 58,150.00 | 59,225.00 | 57,425.00 | 57,475.00 | 57,475.00 | 1.59% | 1,563 |
| Jan 23, 2026 | 55,725.00 | 56,650.00 | 55,350.00 | 56,575.00 | 56,575.00 | 2.26% | 2,050 |
| Jan 22, 2026 | 53,850.00 | 56,050.00 | 53,200.00 | 55,325.00 | 55,325.00 | 1.10% | 1,040 |
| Jan 21, 2026 | 57,625.00 | 57,625.00 | 54,300.00 | 54,725.00 | 54,725.00 | -0.41% | 3,795 |
| Jan 20, 2026 | 52,825.00 | 54,950.00 | 52,400.00 | 54,950.00 | 54,950.00 | 4.07% | 1,658 |
| Jan 19, 2026 | 52,400.00 | 52,800.00 | 49,580.00 | 52,800.00 | 52,800.00 | 3.53% | 30 |
| Jan 16, 2026 | 49,560.00 | 51,000.00 | 49,360.00 | 51,000.00 | 51,000.00 | 0.94% | 706 |
| Jan 15, 2026 | 49,840.00 | 50,550.00 | 49,840.00 | 50,525.00 | 50,525.00 | -1.08% | 2,638 |
| Jan 14, 2026 | 51,875.00 | 52,450.00 | 50,475.00 | 51,075.00 | 51,075.00 | -0.44% | 179 |
| Jan 13, 2026 | 51,275.00 | 51,825.00 | 50,900.00 | 51,300.00 | 51,300.00 | 1.28% | 12,161 |
| Jan 12, 2026 | 49,360.00 | 50,700.00 | 49,300.00 | 50,650.00 | 50,650.00 | 6.27% | 1,612 |
| Jan 9, 2026 | 47,300.00 | 48,480.00 | 47,100.00 | 47,660.00 | 47,660.00 | 2.72% | 1,144 |
| Jan 8, 2026 | 46,560.00 | 46,560.00 | 45,860.00 | 46,400.00 | 46,400.00 | -0.34% | 109 |
| Jan 7, 2026 | 45,740.00 | 46,620.00 | 44,700.00 | 46,560.00 | 46,560.00 | 0.30% | 351 |
| Jan 6, 2026 | 45,600.00 | 46,580.00 | 45,300.00 | 46,420.00 | 46,420.00 | 2.88% | 849 |
| Jan 5, 2026 | 44,380.00 | 45,920.00 | 44,300.00 | 45,120.00 | 45,120.00 | 4.69% | 673 |
| Jan 2, 2026 | 43,260.00 | 43,520.00 | 42,260.00 | 43,100.00 | 43,100.00 | -1.64% | 351 |
| Dec 30, 2025 | 44,420.00 | 44,420.00 | 43,780.00 | 43,820.00 | 43,820.00 | 2.10% | 48 |
| Dec 29, 2025 | 44,080.00 | 44,300.00 | 42,460.00 | 42,920.00 | 42,920.00 | -8.68% | 10,545 |
| Dec 26, 2025 | 45,240.00 | 47,000.00 | 45,240.00 | 47,000.00 | 47,000.00 | 5.05% | 9 |
| Dec 24, 2025 | 44,660.00 | 44,780.00 | 44,660.00 | 44,740.00 | 44,740.00 | -1.19% | 3 |
| Dec 23, 2025 | 45,840.00 | 45,840.00 | 45,080.00 | 45,280.00 | 45,280.00 | 0.18% | 81 |
| Dec 22, 2025 | 45,280.00 | 45,860.00 | 44,760.00 | 45,200.00 | 45,200.00 | 1.57% | 327 |
| Dec 19, 2025 | 43,000.00 | 44,500.00 | 43,000.00 | 44,500.00 | 44,500.00 | 2.49% | 276 |
| Dec 18, 2025 | 43,000.00 | 43,700.00 | 42,760.00 | 43,420.00 | 43,420.00 | 0.79% | 355 |
| Dec 17, 2025 | 43,380.00 | 43,380.00 | 42,780.00 | 43,080.00 | 43,080.00 | 0.19% | 1,458 |
| Dec 16, 2025 | 44,360.00 | 44,360.00 | 42,600.00 | 43,000.00 | 43,000.00 | -0.56% | 2,239 |
| Dec 15, 2025 | 42,940.00 | 43,320.00 | 42,600.00 | 43,240.00 | 43,240.00 | 1.98% | 242 |