Kinross Gold Corporation (BCBA:KGC)
Argentina · Delayed Price · Currency is ARS 42,060
-300 (-0.71%)
At close: May 22, 2026
BCBA:KGC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 41,760.00 | 42,340.00 | 41,760.00 | 42,060.00 | 42,060.00 | -0.71% | 62 |
| May 21, 2026 | 42,020.00 | 42,520.00 | 41,820.00 | 42,360.00 | 42,360.00 | -0.25% | 90 |
| May 20, 2026 | 41,160.00 | 42,800.00 | 41,100.00 | 42,520.00 | 42,464.08 | 3.91% | 107 |
| May 19, 2026 | 41,740.00 | 41,740.00 | 40,780.00 | 40,920.00 | 40,866.18 | -3.26% | 165 |
| May 18, 2026 | 42,020.00 | 43,260.00 | 42,020.00 | 42,300.00 | 42,244.37 | 0.57% | 1,095 |
| May 15, 2026 | 42,940.00 | 42,940.00 | 41,960.00 | 42,060.00 | 42,004.68 | -8.13% | 257 |
| May 14, 2026 | 45,780.00 | 45,780.00 | 45,580.00 | 45,780.00 | 45,719.79 | -0.99% | 10 |
| May 13, 2026 | 45,880.00 | 46,440.00 | 45,880.00 | 46,240.00 | 46,179.19 | -0.94% | 150 |
| May 12, 2026 | 45,660.00 | 46,820.00 | 45,660.00 | 46,680.00 | 46,618.61 | -0.72% | 34 |
| May 11, 2026 | 48,740.00 | 48,740.00 | 47,000.00 | 47,020.00 | 46,958.16 | 0.47% | 611 |
| May 8, 2026 | 46,480.00 | 46,860.00 | 46,340.00 | 46,800.00 | 46,738.45 | 2.86% | 290 |
| May 7, 2026 | 46,480.00 | 47,380.00 | 45,100.00 | 45,500.00 | 45,440.16 | -0.31% | 478 |
| May 6, 2026 | 45,500.00 | 45,680.00 | 44,940.00 | 45,640.00 | 45,579.98 | 6.09% | 923 |
| May 5, 2026 | 43,400.00 | 43,760.00 | 42,960.00 | 43,020.00 | 42,963.42 | -0.83% | 190 |
| May 4, 2026 | 43,940.00 | 43,940.00 | 43,120.00 | 43,380.00 | 43,322.95 | -3.81% | 527 |
| Apr 30, 2026 | 45,520.00 | 45,560.00 | 44,860.00 | 45,100.00 | 45,040.69 | 1.30% | 88 |
| Apr 29, 2026 | 45,040.00 | 45,040.00 | 44,440.00 | 44,520.00 | 44,461.45 | -2.67% | 412 |
| Apr 28, 2026 | 47,640.00 | 47,660.00 | 45,720.00 | 45,740.00 | 45,679.85 | -6.50% | 9,571 |
| Apr 27, 2026 | 48,360.00 | 48,920.00 | 48,240.00 | 48,920.00 | 48,855.66 | 0.12% | 323 |
| Apr 24, 2026 | 48,840.00 | 48,940.00 | 48,500.00 | 48,860.00 | 48,795.74 | 3.12% | 411 |
| Apr 23, 2026 | 47,940.00 | 47,940.00 | 46,600.00 | 47,380.00 | 47,317.69 | -1.25% | 119 |
| Apr 22, 2026 | 47,780.00 | 48,100.00 | 47,660.00 | 47,980.00 | 47,916.90 | 1.14% | 625 |
| Apr 21, 2026 | 49,980.00 | 49,980.00 | 47,340.00 | 47,440.00 | 47,377.61 | -7.16% | 620 |
| Apr 20, 2026 | 50,300.00 | 51,100.00 | 50,250.00 | 51,100.00 | 51,032.80 | 0.05% | 256 |
| Apr 17, 2026 | 49,720.00 | 51,300.00 | 49,720.00 | 51,075.00 | 51,007.83 | 4.11% | 92 |
| Apr 16, 2026 | 48,800.00 | 49,060.00 | 48,700.00 | 49,060.00 | 48,995.48 | 0.95% | 31 |
| Apr 15, 2026 | 50,300.00 | 50,375.00 | 48,400.00 | 48,600.00 | 48,536.08 | -2.61% | 246 |
| Apr 14, 2026 | 49,800.00 | 50,075.00 | 49,420.00 | 49,900.00 | 49,834.37 | 1.30% | 761 |
| Apr 13, 2026 | 49,360.00 | 49,360.00 | 48,740.00 | 49,260.00 | 49,195.22 | -0.61% | 282 |
| Apr 10, 2026 | 49,420.00 | 50,050.00 | 49,320.00 | 49,560.00 | 49,494.82 | 2.06% | 579 |
| Apr 9, 2026 | 48,400.00 | 48,700.00 | 48,380.00 | 48,560.00 | 48,496.14 | -0.82% | 85 |
| Apr 8, 2026 | 48,700.00 | 49,300.00 | 48,600.00 | 48,960.00 | 48,895.61 | 4.48% | 338 |
| Apr 7, 2026 | 46,000.00 | 46,860.00 | 46,000.00 | 46,860.00 | 46,798.37 | 0.64% | 279 |
| Apr 6, 2026 | 46,900.00 | 46,900.00 | 46,120.00 | 46,560.00 | 46,498.77 | -1.98% | 329 |
| Apr 1, 2026 | 46,220.00 | 48,180.00 | 46,100.00 | 47,500.00 | 47,437.53 | 5.79% | 389 |
| Mar 31, 2026 | 43,840.00 | 45,000.00 | 43,820.00 | 44,900.00 | 44,840.95 | 6.15% | 866 |
| Mar 30, 2026 | 43,060.00 | 43,100.00 | 42,100.00 | 42,300.00 | 42,244.37 | 0.57% | 105 |
| Mar 27, 2026 | 40,300.00 | 42,340.00 | 40,200.00 | 42,060.00 | 42,004.68 | 4.37% | 595 |
| Mar 26, 2026 | 41,380.00 | 41,920.00 | 40,300.00 | 40,300.00 | 40,247.00 | -4.55% | 210 |
| Mar 25, 2026 | 42,900.00 | 42,900.00 | 42,060.00 | 42,220.00 | 42,164.47 | 3.89% | 274 |
| Mar 23, 2026 | 38,960.00 | 40,940.00 | 38,960.00 | 40,640.00 | 40,586.55 | 4.31% | 104 |
| Mar 20, 2026 | 40,060.00 | 40,300.00 | 38,560.00 | 38,960.00 | 38,908.76 | -3.08% | 1,121 |
| Mar 19, 2026 | 39,480.00 | 40,280.00 | 38,620.00 | 40,200.00 | 40,147.13 | -5.37% | 1,465 |
| Mar 18, 2026 | 42,320.00 | 43,300.00 | 42,320.00 | 42,480.00 | 42,424.13 | -6.35% | 1,583 |
| Mar 17, 2026 | 46,240.00 | 46,740.00 | 45,220.00 | 45,360.00 | 45,300.34 | -0.31% | 1,344 |
| Mar 16, 2026 | 45,440.00 | 46,100.00 | 45,000.00 | 45,500.00 | 45,440.16 | 0.93% | 1,877 |
| Mar 13, 2026 | 46,300.00 | 46,300.00 | 44,580.00 | 45,080.00 | 45,020.71 | -4.89% | 1,456 |
| Mar 12, 2026 | 48,120.00 | 48,140.00 | 47,120.00 | 47,400.00 | 47,337.66 | -0.04% | 1,067 |
| Mar 11, 2026 | 46,000.00 | 47,420.00 | 46,000.00 | 47,420.00 | 47,357.64 | -0.92% | 359 |
| Mar 10, 2026 | 48,420.00 | 48,980.00 | 47,840.00 | 47,900.00 | 47,799.07 | 0.34% | 464 |