Kinross Gold Corporation (BCBA:KGC)
Argentina · Delayed Price · Currency is ARS 38,240
+1,120 (3.02%)
At close: Jun 12, 2026
BCBA:KGC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 37,400.00 | 38,360.00 | 37,400.00 | 38,240.00 | 38,240.00 | 3.02% | 475 |
| Jun 11, 2026 | 35,900.00 | 37,140.00 | 35,520.00 | 37,120.00 | 37,120.00 | 3.80% | 297 |
| Jun 10, 2026 | 37,460.00 | 37,800.00 | 35,720.00 | 35,760.00 | 35,760.00 | -5.55% | 238 |
| Jun 9, 2026 | 39,480.00 | 39,480.00 | 37,040.00 | 37,860.00 | 37,860.00 | -3.27% | 219 |
| Jun 8, 2026 | 39,800.00 | 39,880.00 | 39,060.00 | 39,140.00 | 39,140.00 | -1.41% | 69 |
| Jun 5, 2026 | 41,180.00 | 41,180.00 | 39,700.00 | 39,700.00 | 39,700.00 | -8.06% | 1,554 |
| Jun 4, 2026 | 44,160.00 | 44,160.00 | 43,080.00 | 43,180.00 | 43,180.00 | 0.94% | 337 |
| Jun 3, 2026 | 42,480.00 | 42,940.00 | 42,240.00 | 42,780.00 | 42,780.00 | -1.34% | 193 |
| Jun 2, 2026 | 43,440.00 | 44,020.00 | 43,180.00 | 43,360.00 | 43,360.00 | -0.05% | 757 |
| Jun 1, 2026 | 43,500.00 | 43,780.00 | 42,560.00 | 43,380.00 | 43,380.00 | -3.26% | 340 |
| May 29, 2026 | 43,400.00 | 45,200.00 | 43,400.00 | 44,840.00 | 44,840.00 | 3.22% | 230 |
| May 28, 2026 | 42,300.00 | 43,520.00 | 41,500.00 | 43,440.00 | 43,440.00 | 2.45% | 881 |
| May 27, 2026 | 43,120.00 | 43,120.00 | 42,280.00 | 42,400.00 | 42,400.00 | -2.93% | 965 |
| May 26, 2026 | 43,440.00 | 43,980.00 | 43,220.00 | 43,680.00 | 43,680.00 | 3.85% | 489 |
| 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 |