Kinross Gold Corporation (BCBA:KGC)
Argentina · Delayed Price · Currency is ARS 40,880
+1,920 (4.93%)
Last updated: Mar 23, 2026, 11:00 AM BRT
BCBA:KGC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 40,060.00 | 40,300.00 | 38,560.00 | 38,960.00 | 38,960.00 | -3.08% | 1,121 |
| Mar 19, 2026 | 39,480.00 | 40,280.00 | 38,620.00 | 40,200.00 | 40,200.00 | -5.37% | 1,465 |
| Mar 18, 2026 | 42,320.00 | 43,300.00 | 42,320.00 | 42,480.00 | 42,480.00 | -6.35% | 1,583 |
| Mar 17, 2026 | 46,240.00 | 46,740.00 | 45,220.00 | 45,360.00 | 45,360.00 | -0.31% | 1,344 |
| Mar 16, 2026 | 45,440.00 | 46,100.00 | 45,000.00 | 45,500.00 | 45,500.00 | 0.93% | 1,877 |
| Mar 13, 2026 | 46,300.00 | 46,300.00 | 44,580.00 | 45,080.00 | 45,080.00 | -4.89% | 1,456 |
| Mar 12, 2026 | 48,120.00 | 48,140.00 | 47,120.00 | 47,400.00 | 47,400.00 | -0.04% | 1,067 |
| Mar 11, 2026 | 46,000.00 | 47,420.00 | 46,000.00 | 47,420.00 | 47,420.00 | -1.00% | 359 |
| Mar 10, 2026 | 48,420.00 | 48,980.00 | 47,840.00 | 47,900.00 | 47,843.92 | 0.34% | 464 |
| Mar 9, 2026 | 47,160.00 | 47,740.00 | 46,040.00 | 47,740.00 | 47,684.11 | -0.62% | 212 |
| Mar 6, 2026 | 47,460.00 | 48,360.00 | 47,000.00 | 48,040.00 | 47,983.76 | 1.09% | 742 |
| Mar 5, 2026 | 48,480.00 | 48,480.00 | 47,340.00 | 47,520.00 | 47,464.37 | -4.69% | 801 |
| Mar 4, 2026 | 50,750.00 | 50,750.00 | 49,320.00 | 49,860.00 | 49,801.63 | 0.61% | 4,118 |
| Mar 3, 2026 | 51,825.00 | 52,000.00 | 48,480.00 | 49,560.00 | 49,501.98 | -7.75% | 521 |
| Mar 2, 2026 | 55,675.00 | 55,725.00 | 52,525.00 | 53,725.00 | 53,662.10 | -0.46% | 1,689 |
| Feb 27, 2026 | 55,200.00 | 55,300.00 | 53,900.00 | 53,975.00 | 53,911.81 | - | 1,401 |
| Feb 26, 2026 | 52,350.00 | 53,975.00 | 52,350.00 | 53,975.00 | 53,911.81 | 1.41% | 183 |
| Feb 25, 2026 | 53,250.00 | 53,250.00 | 52,025.00 | 53,225.00 | 53,162.69 | 1.72% | 188 |
| Feb 24, 2026 | 50,550.00 | 52,400.00 | 49,800.00 | 52,325.00 | 52,263.74 | 2.75% | 564 |
| Feb 23, 2026 | 48,920.00 | 51,150.00 | 48,580.00 | 50,925.00 | 50,865.38 | 5.92% | 3,940 |
| Feb 20, 2026 | 48,600.00 | 49,340.00 | 47,040.00 | 48,080.00 | 48,023.71 | -0.66% | 160 |
| Feb 19, 2026 | 49,780.00 | 49,780.00 | 48,280.00 | 48,400.00 | 48,343.34 | -2.93% | 2,491 |
| Feb 18, 2026 | 50,350.00 | 51,275.00 | 49,860.00 | 49,860.00 | 49,801.63 | -1.41% | 1,343 |
| Feb 13, 2026 | 49,280.00 | 50,875.00 | 49,280.00 | 50,575.00 | 50,515.79 | 3.21% | 1,327 |
| Feb 12, 2026 | 50,675.00 | 51,000.00 | 48,560.00 | 49,000.00 | 48,942.64 | -4.11% | 294 |
| Feb 11, 2026 | 51,525.00 | 51,525.00 | 50,300.00 | 51,100.00 | 51,040.18 | 1.19% | 145 |
| Feb 10, 2026 | 49,820.00 | 50,500.00 | 49,580.00 | 50,500.00 | 50,440.88 | 0.70% | 87 |
| Feb 9, 2026 | 48,760.00 | 50,250.00 | 48,720.00 | 50,150.00 | 50,091.29 | 4.78% | 1,084 |
| Feb 6, 2026 | 48,920.00 | 49,360.00 | 47,860.00 | 47,860.00 | 47,803.97 | 1.10% | 500 |
| Feb 5, 2026 | 47,280.00 | 48,860.00 | 46,980.00 | 47,340.00 | 47,284.58 | -2.63% | 451 |
| Feb 4, 2026 | 50,800.00 | 51,250.00 | 47,060.00 | 48,620.00 | 48,563.08 | -0.49% | 1,649 |
| Feb 3, 2026 | 50,025.00 | 50,525.00 | 48,580.00 | 48,860.00 | 48,802.80 | 4.58% | 6,268 |
| Feb 2, 2026 | 47,000.00 | 47,540.00 | 46,100.00 | 46,720.00 | 46,665.31 | -3.71% | 1,760 |
| Jan 30, 2026 | 52,575.00 | 52,575.00 | 47,760.00 | 48,520.00 | 48,463.20 | -11.34% | 11,784 |
| Jan 29, 2026 | 57,950.00 | 58,725.00 | 53,950.00 | 54,725.00 | 54,660.93 | -4.20% | 2,085 |
| Jan 28, 2026 | 57,375.00 | 58,375.00 | 56,275.00 | 57,125.00 | 57,058.12 | 1.47% | 1,812 |
| Jan 27, 2026 | 58,350.00 | 58,450.00 | 56,025.00 | 56,300.00 | 56,234.09 | -2.04% | 687 |
| Jan 26, 2026 | 58,150.00 | 59,225.00 | 57,425.00 | 57,475.00 | 57,407.71 | 1.59% | 1,563 |
| Jan 23, 2026 | 55,725.00 | 56,650.00 | 55,350.00 | 56,575.00 | 56,508.77 | 2.26% | 2,050 |
| Jan 22, 2026 | 53,850.00 | 56,050.00 | 53,200.00 | 55,325.00 | 55,260.23 | 1.10% | 1,040 |
| Jan 21, 2026 | 57,625.00 | 57,625.00 | 54,300.00 | 54,725.00 | 54,660.93 | -0.41% | 3,795 |
| Jan 20, 2026 | 52,825.00 | 54,950.00 | 52,400.00 | 54,950.00 | 54,885.67 | 4.07% | 1,658 |
| Jan 19, 2026 | 52,400.00 | 52,800.00 | 49,580.00 | 52,800.00 | 52,738.19 | 3.53% | 30 |
| Jan 16, 2026 | 49,560.00 | 51,000.00 | 49,360.00 | 51,000.00 | 50,940.29 | 0.94% | 706 |
| Jan 15, 2026 | 49,840.00 | 50,550.00 | 49,840.00 | 50,525.00 | 50,465.85 | -1.08% | 2,638 |
| Jan 14, 2026 | 51,875.00 | 52,450.00 | 50,475.00 | 51,075.00 | 51,015.21 | -0.44% | 179 |
| Jan 13, 2026 | 51,275.00 | 51,825.00 | 50,900.00 | 51,300.00 | 51,239.94 | 1.28% | 12,161 |
| Jan 12, 2026 | 49,360.00 | 50,700.00 | 49,300.00 | 50,650.00 | 50,590.70 | 6.27% | 1,612 |
| Jan 9, 2026 | 47,300.00 | 48,480.00 | 47,100.00 | 47,660.00 | 47,604.20 | 2.72% | 1,144 |
| Jan 8, 2026 | 46,560.00 | 46,560.00 | 45,860.00 | 46,400.00 | 46,345.68 | -0.34% | 109 |