Kinross Gold Corporation (ETR:KIN2)
Germany · Delayed Price · Currency is EUR 26.61
-1.34 (-4.79%)
Feb 2, 2026, 5:29 PM CET
Kinross Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 28.80 | 29.50 | 26.89 | 27.95 | 27.95 | -7.85% | 69,427 |
| Jan 29, 2026 | 32.68 | 32.68 | 29.89 | 30.33 | 30.33 | -4.35% | 10,094 |
| Jan 28, 2026 | 32.30 | 32.41 | 31.60 | 31.71 | 31.71 | 1.70% | 14,180 |
| Jan 27, 2026 | 32.25 | 32.46 | 30.83 | 31.18 | 31.18 | -4.27% | 7,159 |
| Jan 26, 2026 | 32.45 | 32.89 | 32.14 | 32.57 | 32.57 | 2.65% | 32,728 |
| Jan 23, 2026 | 31.57 | 31.79 | 30.96 | 31.73 | 31.73 | 1.37% | 11,621 |
| Jan 22, 2026 | 30.63 | 31.32 | 30.02 | 31.30 | 31.30 | 0.48% | 11,009 |
| Jan 21, 2026 | 32.36 | 32.53 | 30.83 | 31.15 | 31.15 | 2.00% | 17,492 |
| Jan 20, 2026 | 30.00 | 30.59 | 29.60 | 30.54 | 30.54 | 2.21% | 6,808 |
| Jan 19, 2026 | 29.48 | 29.88 | 29.45 | 29.88 | 29.88 | 3.93% | 4,156 |
| Jan 16, 2026 | 28.80 | 29.00 | 28.18 | 28.75 | 28.75 | -0.21% | 1,783 |
| Jan 15, 2026 | 28.41 | 28.86 | 28.25 | 28.81 | 28.81 | 0.45% | 10,389 |
| Jan 14, 2026 | 29.02 | 29.43 | 28.40 | 28.68 | 28.68 | -0.42% | 13,991 |
| Jan 13, 2026 | 28.37 | 29.05 | 28.24 | 28.80 | 28.80 | 2.35% | 17,932 |
| Jan 12, 2026 | 27.60 | 28.21 | 27.37 | 28.14 | 28.14 | 4.07% | 19,822 |
| Jan 9, 2026 | 26.30 | 27.15 | 26.30 | 27.04 | 27.04 | 4.00% | 10,294 |
| Jan 8, 2026 | 25.78 | 26.07 | 25.56 | 26.00 | 26.00 | 1.96% | 4,721 |
| Jan 7, 2026 | 25.85 | 25.85 | 24.78 | 25.50 | 25.50 | -0.86% | 5,634 |
| Jan 6, 2026 | 24.95 | 25.72 | 24.83 | 25.72 | 25.72 | 2.43% | 4,596 |
| Jan 5, 2026 | 24.55 | 25.69 | 24.47 | 25.11 | 25.11 | 7.72% | 14,717 |
| Jan 2, 2026 | 24.61 | 24.75 | 23.31 | 23.31 | 23.31 | -5.24% | 4,281 |
| Dec 30, 2025 | 24.34 | 24.63 | 24.05 | 24.60 | 24.60 | 2.16% | 2,971 |
| Dec 29, 2025 | 24.95 | 24.95 | 23.45 | 24.08 | 24.08 | -2.82% | 8,518 |
| Dec 23, 2025 | 25.25 | 25.32 | 24.73 | 24.78 | 24.78 | -0.92% | 14,852 |
| 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 |