Kinross Gold Corporation (BCBA:KGC)
Argentina · Delayed Price · Currency is ARS 45,100
+580 (1.30%)
At close: Apr 30, 2026
BCBA:KGC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 45,520.00 | 45,560.00 | 44,860.00 | 45,100.00 | 45,100.00 | 1.30% | 88 |
| Apr 29, 2026 | 45,040.00 | 45,040.00 | 44,440.00 | 44,520.00 | 44,520.00 | -2.67% | 412 |
| Apr 28, 2026 | 47,640.00 | 47,660.00 | 45,720.00 | 45,740.00 | 45,740.00 | -6.50% | 9,571 |
| Apr 27, 2026 | 48,360.00 | 48,920.00 | 48,240.00 | 48,920.00 | 48,920.00 | 0.12% | 323 |
| Apr 24, 2026 | 48,840.00 | 48,940.00 | 48,500.00 | 48,860.00 | 48,860.00 | 3.12% | 411 |
| Apr 23, 2026 | 47,940.00 | 47,940.00 | 46,600.00 | 47,380.00 | 47,380.00 | -1.25% | 119 |
| Apr 22, 2026 | 47,780.00 | 48,100.00 | 47,660.00 | 47,980.00 | 47,980.00 | 1.14% | 625 |
| Apr 21, 2026 | 49,980.00 | 49,980.00 | 47,340.00 | 47,440.00 | 47,440.00 | -7.16% | 620 |
| Apr 20, 2026 | 50,300.00 | 51,100.00 | 50,250.00 | 51,100.00 | 51,100.00 | 0.05% | 256 |
| Apr 17, 2026 | 49,720.00 | 51,300.00 | 49,720.00 | 51,075.00 | 51,075.00 | 4.11% | 92 |
| Apr 16, 2026 | 48,800.00 | 49,060.00 | 48,700.00 | 49,060.00 | 49,060.00 | 0.95% | 31 |
| Apr 15, 2026 | 50,300.00 | 50,375.00 | 48,400.00 | 48,600.00 | 48,600.00 | -2.61% | 246 |
| Apr 14, 2026 | 49,800.00 | 50,075.00 | 49,420.00 | 49,900.00 | 49,900.00 | 1.30% | 761 |
| Apr 13, 2026 | 49,360.00 | 49,360.00 | 48,740.00 | 49,260.00 | 49,260.00 | -0.61% | 282 |
| Apr 10, 2026 | 49,420.00 | 50,050.00 | 49,320.00 | 49,560.00 | 49,560.00 | 2.06% | 579 |
| Apr 9, 2026 | 48,400.00 | 48,700.00 | 48,380.00 | 48,560.00 | 48,560.00 | -0.82% | 85 |
| Apr 8, 2026 | 48,700.00 | 49,300.00 | 48,600.00 | 48,960.00 | 48,960.00 | 4.48% | 338 |
| Apr 7, 2026 | 46,000.00 | 46,860.00 | 46,000.00 | 46,860.00 | 46,860.00 | 0.64% | 279 |
| Apr 6, 2026 | 46,900.00 | 46,900.00 | 46,120.00 | 46,560.00 | 46,560.00 | -1.98% | 329 |
| Apr 1, 2026 | 46,220.00 | 48,180.00 | 46,100.00 | 47,500.00 | 47,500.00 | 5.79% | 389 |
| Mar 31, 2026 | 43,840.00 | 45,000.00 | 43,820.00 | 44,900.00 | 44,900.00 | 6.15% | 866 |
| Mar 30, 2026 | 43,060.00 | 43,100.00 | 42,100.00 | 42,300.00 | 42,300.00 | 0.57% | 105 |
| Mar 27, 2026 | 40,300.00 | 42,340.00 | 40,200.00 | 42,060.00 | 42,060.00 | 4.37% | 595 |
| Mar 26, 2026 | 41,380.00 | 41,920.00 | 40,300.00 | 40,300.00 | 40,300.00 | -4.55% | 210 |
| Mar 25, 2026 | 42,900.00 | 42,900.00 | 42,060.00 | 42,220.00 | 42,220.00 | 3.89% | 274 |
| Mar 23, 2026 | 38,960.00 | 40,940.00 | 38,960.00 | 40,640.00 | 40,640.00 | 4.31% | 104 |
| 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 |