Kinross Gold Corporation (BCBA:KGC)
Argentina · Delayed Price · Currency is ARS 44,520
-1,600 (-3.47%)
At close: Sep 23, 2026
BCBA:KGC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 43,740.00 | 44,520.00 | 43,740.00 | 44,520.00 | - | -3.47% | 15 |
| Sep 22, 2026 | 44,920.00 | 46,160.00 | 44,700.00 | 46,120.00 | 46,120.00 | 4.11% | 234 |
| Sep 21, 2026 | 44,160.00 | 44,420.00 | 44,100.00 | 44,300.00 | 44,300.00 | -1.20% | 161 |
| Sep 18, 2026 | 44,960.00 | 45,120.00 | 44,620.00 | 44,840.00 | 44,840.00 | -1.67% | 73 |
| Sep 17, 2026 | 45,620.00 | 45,620.00 | 45,580.00 | 45,600.00 | 45,600.00 | 3.03% | 68 |
| Sep 16, 2026 | 45,600.00 | 45,600.00 | 43,960.00 | 44,260.00 | 44,260.00 | -1.12% | 9,527 |
| Sep 15, 2026 | 43,860.00 | 44,840.00 | 43,860.00 | 44,760.00 | 44,760.00 | -0.44% | 543 |
| Sep 14, 2026 | 44,600.00 | 44,960.00 | 44,540.00 | 44,960.00 | 44,960.00 | -3.15% | 7 |
| Sep 11, 2026 | 46,920.00 | 47,580.00 | 46,380.00 | 46,420.00 | 46,420.00 | 0.43% | 270 |
| Sep 10, 2026 | 46,260.00 | 46,600.00 | 46,040.00 | 46,220.00 | 46,220.00 | -4.43% | 98 |
| Sep 9, 2026 | 49,380.00 | 49,660.00 | 48,360.00 | 48,360.00 | 48,360.00 | 0.42% | 68 |
| Sep 8, 2026 | 49,000.00 | 49,080.00 | 48,100.00 | 48,160.00 | 48,160.00 | -0.91% | 132 |
| Sep 7, 2026 | 50,950.00 | 50,950.00 | 48,600.00 | 48,600.00 | 48,600.00 | -0.90% | 6 |
| Sep 4, 2026 | 48,780.00 | 49,640.00 | 48,580.00 | 49,040.00 | 49,040.00 | -2.41% | 86 |
| Sep 3, 2026 | 49,280.00 | 50,250.00 | 48,680.00 | 50,250.00 | 50,250.00 | 4.56% | 338 |
| Sep 2, 2026 | 48,640.00 | 48,640.00 | 48,020.00 | 48,060.00 | 48,060.00 | 2.74% | 73 |
| Sep 1, 2026 | 47,420.00 | 48,060.00 | 46,780.00 | 46,780.00 | 46,780.00 | -4.41% | 597 |
| Aug 31, 2026 | 49,620.00 | 49,620.00 | 48,620.00 | 48,940.00 | 48,940.00 | -2.56% | 424 |
| Aug 28, 2026 | 51,700.00 | 51,900.00 | 49,780.00 | 50,225.00 | 50,225.00 | -3.65% | 4,693 |
| Aug 27, 2026 | 51,750.00 | 52,300.00 | 51,750.00 | 52,125.00 | 52,125.00 | 0.24% | 158 |
| Aug 26, 2026 | 52,575.00 | 52,675.00 | 51,600.00 | 52,000.00 | 52,000.00 | -2.03% | 217 |
| Aug 25, 2026 | 52,125.00 | 53,325.00 | 52,125.00 | 53,075.00 | 53,075.00 | 0.71% | 679 |
| Aug 24, 2026 | 52,575.00 | 53,250.00 | 51,800.00 | 52,700.00 | 52,700.00 | 1.25% | 288 |
| Aug 21, 2026 | 51,725.00 | 52,200.00 | 51,225.00 | 52,050.00 | 52,050.00 | 4.56% | 842 |
| Aug 20, 2026 | 47,320.00 | 49,780.00 | 47,300.00 | 49,780.00 | 49,780.00 | 5.29% | 108 |
| Aug 19, 2026 | 46,020.00 | 47,640.00 | 46,020.00 | 47,340.00 | 47,280.09 | 10.76% | 1,382 |
| Aug 18, 2026 | 42,940.00 | 43,360.00 | 42,740.00 | 42,740.00 | 42,685.91 | -0.74% | 206 |
| Aug 14, 2026 | 43,500.00 | 43,800.00 | 42,900.00 | 43,060.00 | 43,005.51 | 1.08% | 273 |
| Aug 13, 2026 | 43,080.00 | 43,220.00 | 42,100.00 | 42,600.00 | 42,546.09 | -2.34% | 1,300 |
| Aug 12, 2026 | 43,600.00 | 44,020.00 | 43,560.00 | 43,620.00 | 43,564.80 | 1.11% | 519 |
| Aug 11, 2026 | 43,380.00 | 43,380.00 | 42,800.00 | 43,140.00 | 43,085.41 | -0.60% | 212 |
| Aug 10, 2026 | 43,140.00 | 43,660.00 | 42,620.00 | 43,400.00 | 43,345.08 | -0.41% | 558 |
| Aug 7, 2026 | 43,100.00 | 43,760.00 | 42,880.00 | 43,580.00 | 43,524.85 | 7.45% | 847 |
| Aug 6, 2026 | 40,820.00 | 41,020.00 | 40,120.00 | 40,560.00 | 40,508.67 | 0.15% | 139 |
| Aug 5, 2026 | 40,600.00 | 40,820.00 | 40,060.00 | 40,500.00 | 40,448.75 | 8.64% | 802 |
| Aug 4, 2026 | 38,280.00 | 38,280.00 | 37,280.00 | 37,280.00 | 37,232.82 | 1.86% | 71 |
| Aug 3, 2026 | 35,880.00 | 36,700.00 | 35,880.00 | 36,600.00 | 36,553.68 | 0.66% | 26 |
| Jul 31, 2026 | 35,940.00 | 36,580.00 | 35,560.00 | 36,360.00 | 36,313.99 | -0.60% | 98 |
| Jul 30, 2026 | 36,020.00 | 36,580.00 | 36,020.00 | 36,580.00 | 36,533.71 | -1.03% | 55 |
| Jul 29, 2026 | 36,840.00 | 37,280.00 | 36,340.00 | 36,960.00 | 36,913.23 | -1.70% | 3,626 |
| Jul 28, 2026 | 37,980.00 | 38,000.00 | 37,580.00 | 37,600.00 | 37,552.42 | -1.67% | 336 |
| Jul 27, 2026 | 38,220.00 | 38,400.00 | 38,000.00 | 38,240.00 | 38,191.61 | 0.31% | 15 |
| Jul 24, 2026 | 38,180.00 | 38,400.00 | 38,100.00 | 38,120.00 | 38,071.76 | 1.87% | 311 |
| Jul 23, 2026 | 37,500.00 | 37,500.00 | 37,220.00 | 37,420.00 | 37,372.65 | -2.04% | 28 |
| Jul 22, 2026 | 38,580.00 | 38,620.00 | 38,080.00 | 38,200.00 | 38,151.66 | 3.64% | 283 |
| Jul 21, 2026 | 36,140.00 | 36,860.00 | 36,140.00 | 36,860.00 | 36,813.35 | 4.18% | 35 |
| Jul 20, 2026 | 35,460.00 | 35,860.00 | 35,380.00 | 35,380.00 | 35,335.23 | -0.51% | 236 |
| Jul 17, 2026 | 35,500.00 | 36,000.00 | 35,340.00 | 35,560.00 | 35,515.00 | -0.84% | 313 |
| Jul 16, 2026 | 35,820.00 | 36,040.00 | 35,680.00 | 35,860.00 | 35,814.62 | -2.50% | 151 |
| Jul 15, 2026 | 37,260.00 | 37,260.00 | 36,780.00 | 36,780.00 | 36,733.46 | -1.18% | 65 |