Kinross Gold Corporation (ETR:KIN2)
Germany · Delayed Price · Currency is EUR 25.01
+0.58 (2.37%)
At close: Dec 22, 2025
Kinross Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 24.95 | 25.25 | 24.62 | 25.01 | 25.01 | 2.37% | 11,133 |
| Dec 19, 2025 | 23.84 | 24.53 | 23.77 | 24.43 | 24.43 | 1.50% | 6,063 |
| Dec 18, 2025 | 23.65 | 24.07 | 23.56 | 24.07 | 24.07 | 2.95% | 7,637 |
| Dec 17, 2025 | 24.12 | 24.12 | 23.38 | 23.38 | 23.38 | -1.10% | 8,737 |
| Dec 16, 2025 | 23.95 | 24.07 | 23.61 | 23.64 | 23.64 | -1.17% | 9,071 |
| Dec 15, 2025 | 24.11 | 24.33 | 23.91 | 23.92 | 23.92 | 1.36% | 12,836 |
| Dec 12, 2025 | 24.42 | 25.00 | 23.55 | 23.60 | 23.60 | -2.88% | 16,127 |
| Dec 11, 2025 | 23.00 | 24.30 | 23.00 | 24.30 | 24.30 | 4.56% | 27,933 |
| Dec 10, 2025 | 23.19 | 23.24 | 22.83 | 23.24 | 23.24 | 0.26% | 3,329 |
| Dec 9, 2025 | 22.63 | 23.28 | 22.50 | 23.18 | 23.18 | -0.26% | 6,628 |
| Dec 8, 2025 | 23.57 | 23.67 | 23.09 | 23.24 | 23.24 | -1.61% | 4,238 |
| Dec 5, 2025 | 23.70 | 23.98 | 23.48 | 23.62 | 23.62 | 0.90% | 1,237 |
| Dec 4, 2025 | 23.25 | 23.41 | 22.91 | 23.41 | 23.41 | -0.21% | 3,371 |
| Dec 3, 2025 | 23.56 | 23.80 | 23.39 | 23.46 | 23.46 | 0.04% | 2,660 |
| Dec 2, 2025 | 24.40 | 24.40 | 23.32 | 23.45 | 23.45 | -4.95% | 6,813 |
| Dec 1, 2025 | 24.69 | 24.75 | 24.07 | 24.67 | 24.67 | 0.69% | 14,072 |
| Nov 28, 2025 | 24.10 | 24.50 | 23.93 | 24.50 | 24.50 | 3.64% | 4,399 |
| Nov 27, 2025 | 23.60 | 23.80 | 23.31 | 23.64 | 23.64 | 0.85% | 7,099 |
| Nov 26, 2025 | 22.99 | 23.44 | 22.80 | 23.44 | 23.44 | 5.25% | 7,190 |
| Nov 25, 2025 | 22.92 | 22.92 | 22.20 | 22.27 | 22.24 | 0.04% | 2,851 |
| Nov 24, 2025 | 21.19 | 22.26 | 21.05 | 22.26 | 22.23 | 5.30% | 3,425 |
| Nov 21, 2025 | 20.40 | 21.17 | 20.35 | 21.14 | 21.11 | -3.51% | 25,787 |
| Nov 20, 2025 | 21.65 | 22.59 | 21.65 | 21.91 | 21.88 | -0.68% | 8,361 |
| Nov 19, 2025 | 22.00 | 22.69 | 21.98 | 22.06 | 22.03 | 0.91% | 19,659 |
| Nov 18, 2025 | 21.54 | 22.06 | 21.00 | 21.86 | 21.83 | -0.14% | 12,939 |
| Nov 17, 2025 | 21.91 | 22.07 | 21.67 | 21.89 | 21.86 | -1.08% | 3,537 |
| Nov 14, 2025 | 21.85 | 22.27 | 20.71 | 22.13 | 22.10 | -0.63% | 3,910 |
| Nov 13, 2025 | 22.50 | 22.90 | 22.15 | 22.27 | 22.24 | -1.68% | 5,289 |
| Nov 12, 2025 | 21.75 | 22.82 | 21.75 | 22.65 | 22.62 | 4.62% | 5,730 |
| Nov 11, 2025 | 22.05 | 22.37 | 21.47 | 21.65 | 21.62 | -0.64% | 8,753 |
| Nov 10, 2025 | 21.68 | 21.91 | 21.62 | 21.79 | 21.76 | 5.52% | 5,631 |
| Nov 7, 2025 | 20.95 | 21.09 | 20.46 | 20.65 | 20.62 | -1.67% | 2,449 |
| Nov 6, 2025 | 21.32 | 21.41 | 20.99 | 21.00 | 20.97 | 0.62% | 7,480 |
| Nov 5, 2025 | 19.84 | 20.87 | 19.80 | 20.87 | 20.84 | 4.59% | 9,437 |
| Nov 4, 2025 | 20.30 | 20.30 | 19.66 | 19.96 | 19.93 | -0.37% | 4,535 |
| Nov 3, 2025 | 20.40 | 20.41 | 20.03 | 20.03 | 20.00 | -0.40% | 6,977 |
| Oct 31, 2025 | 20.54 | 20.71 | 20.10 | 20.11 | 20.08 | -1.28% | 8,704 |
| Oct 30, 2025 | 20.09 | 20.58 | 19.95 | 20.37 | 20.34 | 1.75% | 9,083 |
| Oct 29, 2025 | 20.07 | 20.43 | 19.98 | 20.02 | 19.99 | 1.68% | 8,843 |
| Oct 28, 2025 | 18.97 | 19.69 | 18.65 | 19.69 | 19.66 | 0.87% | 20,663 |
| Oct 27, 2025 | 20.05 | 20.22 | 19.19 | 19.52 | 19.49 | -5.84% | 32,106 |
| Oct 24, 2025 | 20.31 | 20.79 | 19.83 | 20.73 | 20.70 | 1.02% | 20,082 |
| Oct 23, 2025 | 20.36 | 20.86 | 20.34 | 20.52 | 20.49 | 3.82% | 11,192 |
| Oct 22, 2025 | 20.00 | 20.31 | 18.63 | 19.77 | 19.74 | 0.43% | 29,497 |
| Oct 21, 2025 | 21.66 | 21.67 | 19.60 | 19.68 | 19.65 | -11.23% | 43,507 |
| Oct 20, 2025 | 21.48 | 22.30 | 21.42 | 22.17 | 22.14 | 1.74% | 18,508 |
| Oct 17, 2025 | 23.60 | 23.60 | 21.69 | 21.79 | 21.76 | -7.86% | 51,155 |
| Oct 16, 2025 | 23.92 | 23.92 | 23.21 | 23.65 | 23.62 | 1.03% | 31,769 |
| Oct 15, 2025 | 22.15 | 23.56 | 22.10 | 23.41 | 23.38 | 5.74% | 20,637 |
| Oct 14, 2025 | 21.73 | 22.14 | 21.64 | 22.14 | 22.11 | 1.89% | 11,323 |