Kinross Gold Corporation (ETR:KIN2)
Germany · Delayed Price · Currency is EUR 19.75
+0.88 (4.66%)
Sep 19, 2025, 5:35 PM CET
Kinross Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 19.23 | 19.80 | 18.92 | 19.75 | 19.75 | 4.66% | 14,539 |
| Sep 18, 2025 | 18.77 | 19.11 | 18.70 | 18.87 | 18.87 | -1.51% | 7,541 |
| Sep 17, 2025 | 19.09 | 19.18 | 18.84 | 19.16 | 19.16 | -0.57% | 13,026 |
| Sep 16, 2025 | 19.92 | 19.94 | 19.22 | 19.27 | 19.27 | -2.73% | 8,717 |
| Sep 15, 2025 | 19.97 | 19.97 | 19.62 | 19.81 | 19.81 | -0.25% | 14,538 |
| Sep 12, 2025 | 19.97 | 20.10 | 19.78 | 19.86 | 19.86 | 1.02% | 14,574 |
| Sep 11, 2025 | 19.59 | 19.66 | 19.53 | 19.66 | 19.66 | 1.08% | 7,503 |
| Sep 10, 2025 | 19.31 | 19.54 | 19.22 | 19.45 | 19.45 | 1.78% | 1,666 |
| Sep 9, 2025 | 19.25 | 19.49 | 19.11 | 19.11 | 19.11 | - | 12,900 |
| Sep 8, 2025 | 19.01 | 19.22 | 19.00 | 19.11 | 19.11 | 1.49% | 6,810 |
| Sep 5, 2025 | 18.67 | 18.83 | 18.49 | 18.83 | 18.83 | 0.80% | 7,151 |
| Sep 4, 2025 | 18.50 | 18.88 | 18.40 | 18.68 | 18.68 | -0.27% | 36,489 |
| Sep 3, 2025 | 18.57 | 18.75 | 18.51 | 18.73 | 18.73 | 2.69% | 11,014 |
| Sep 2, 2025 | 18.48 | 18.50 | 17.90 | 18.24 | 18.24 | -0.82% | 11,923 |
| Sep 1, 2025 | 18.16 | 18.39 | 18.10 | 18.39 | 18.39 | 4.02% | 14,919 |
| Aug 29, 2025 | 17.34 | 17.68 | 17.29 | 17.68 | 17.68 | 2.55% | 5,273 |
| Aug 28, 2025 | 17.35 | 17.45 | 17.24 | 17.24 | 17.24 | -0.69% | 2,254 |
| Aug 27, 2025 | 17.22 | 17.36 | 17.18 | 17.36 | 17.36 | 0.46% | 1,391 |
| Aug 26, 2025 | 17.14 | 17.28 | 17.10 | 17.28 | 17.28 | 2.73% | 1,070 |
| Aug 25, 2025 | 16.75 | 16.86 | 16.75 | 16.82 | 16.82 | -0.12% | 1,201 |
| Aug 22, 2025 | 16.80 | 16.89 | 16.43 | 16.84 | 16.84 | 0.96% | 7,607 |
| Aug 21, 2025 | 16.16 | 16.75 | 16.11 | 16.68 | 16.68 | 4.25% | 6,780 |
| Aug 20, 2025 | 15.96 | 16.34 | 15.95 | 16.00 | 15.97 | -1.11% | 1,289 |
| Aug 19, 2025 | 16.48 | 16.68 | 16.05 | 16.18 | 16.15 | -1.70% | 6,291 |
| Aug 18, 2025 | 16.65 | 16.68 | 16.46 | 16.46 | 16.43 | 1.17% | 3,365 |
| Aug 15, 2025 | 16.27 | 16.27 | 16.17 | 16.27 | 16.25 | 0.25% | 416 |
| Aug 14, 2025 | 16.40 | 16.41 | 16.23 | 16.23 | 16.20 | -0.55% | 2,026 |
| Aug 13, 2025 | 16.50 | 16.68 | 16.26 | 16.32 | 16.29 | -0.31% | 6,382 |
| Aug 12, 2025 | 16.43 | 16.58 | 16.35 | 16.37 | 16.34 | -0.73% | 8,522 |
| Aug 11, 2025 | 16.13 | 16.49 | 15.82 | 16.49 | 16.46 | 0.43% | 12,021 |
| Aug 8, 2025 | 16.26 | 16.47 | 16.17 | 16.42 | 16.39 | 1.05% | 6,024 |
| Aug 7, 2025 | 16.19 | 16.34 | 16.16 | 16.25 | 16.22 | 3.04% | 9,009 |
| Aug 6, 2025 | 15.60 | 15.89 | 15.60 | 15.77 | 15.74 | 1.87% | 5,007 |
| Aug 5, 2025 | 14.91 | 15.60 | 14.73 | 15.48 | 15.46 | 5.52% | 9,685 |
| Aug 4, 2025 | 14.04 | 14.70 | 14.04 | 14.67 | 14.64 | 5.24% | 4,216 |
| Aug 1, 2025 | 13.98 | 14.14 | 13.83 | 13.94 | 13.92 | 0.07% | 7,660 |
| Jul 31, 2025 | 13.94 | 14.25 | 13.89 | 13.93 | 13.91 | 1.46% | 6,284 |
| Jul 30, 2025 | 14.01 | 14.01 | 13.73 | 13.73 | 13.71 | 0.37% | 1,859 |
| Jul 29, 2025 | 13.67 | 13.76 | 13.64 | 13.68 | 13.66 | 1.56% | 2,079 |
| Jul 28, 2025 | 13.75 | 13.75 | 13.33 | 13.47 | 13.45 | -1.32% | 3,054 |
| Jul 25, 2025 | 13.52 | 13.71 | 13.43 | 13.65 | 13.63 | 0.44% | 1,891 |
| Jul 24, 2025 | 13.56 | 13.60 | 13.42 | 13.59 | 13.57 | -2.79% | 1,720 |
| Jul 23, 2025 | 14.00 | 14.07 | 13.93 | 13.98 | 13.95 | 0.07% | 2,334 |
| Jul 22, 2025 | 13.54 | 13.97 | 13.54 | 13.97 | 13.94 | 1.31% | 4,864 |
| Jul 21, 2025 | 13.40 | 13.81 | 13.23 | 13.79 | 13.77 | 4.87% | 10,354 |
| Jul 18, 2025 | 13.28 | 13.41 | 13.15 | 13.15 | 13.13 | -0.23% | 1,414 |
| Jul 17, 2025 | 13.36 | 13.41 | 13.15 | 13.18 | 13.16 | -1.20% | 6,626 |
| Jul 16, 2025 | 13.45 | 13.46 | 13.23 | 13.34 | 13.31 | 2.14% | 1,253 |
| Jul 15, 2025 | 13.45 | 13.45 | 13.06 | 13.06 | 13.03 | -2.54% | 4,595 |
| Jul 14, 2025 | 13.42 | 13.49 | 13.26 | 13.40 | 13.37 | 0.75% | 4,651 |