Kinross Gold Corporation (ETR:KIN2)
Germany · Delayed Price · Currency is EUR 20.81
-0.39 (-1.84%)
Oct 10, 2025, 5:35 PM CET
Kinross Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 21.00 | 21.18 | 20.74 | 20.81 | 20.81 | -1.84% | 8,860 |
| Oct 9, 2025 | 21.65 | 21.92 | 21.12 | 21.20 | 21.20 | -3.50% | 10,324 |
| Oct 8, 2025 | 22.00 | 22.22 | 21.68 | 21.97 | 21.97 | 1.52% | 9,412 |
| Oct 7, 2025 | 21.92 | 21.92 | 21.48 | 21.64 | 21.64 | -1.19% | 6,785 |
| Oct 6, 2025 | 21.62 | 22.00 | 21.60 | 21.90 | 21.90 | 2.67% | 10,641 |
| Oct 3, 2025 | 21.45 | 21.45 | 21.17 | 21.33 | 21.33 | 2.30% | 6,415 |
| Oct 2, 2025 | 21.75 | 22.05 | 20.85 | 20.85 | 20.85 | -2.43% | 5,729 |
| Oct 1, 2025 | 21.16 | 21.57 | 21.16 | 21.37 | 21.37 | 2.00% | 9,373 |
| Sep 30, 2025 | 21.05 | 21.27 | 20.20 | 20.95 | 20.95 | -0.14% | 28,144 |
| Sep 29, 2025 | 21.06 | 21.11 | 20.80 | 20.98 | 20.98 | 2.44% | 12,174 |
| Sep 26, 2025 | 20.34 | 20.59 | 20.22 | 20.48 | 20.48 | 1.49% | 1,923 |
| Sep 25, 2025 | 20.01 | 20.26 | 19.90 | 20.18 | 20.18 | 0.65% | 7,785 |
| Sep 24, 2025 | 20.95 | 20.96 | 20.05 | 20.05 | 20.05 | -4.20% | 11,513 |
| Sep 23, 2025 | 20.44 | 21.02 | 20.44 | 20.93 | 20.93 | 3.10% | 14,155 |
| Sep 22, 2025 | 20.12 | 20.59 | 20.01 | 20.30 | 20.30 | 2.78% | 44,080 |
| Sep 19, 2025 | 19.23 | 19.80 | 18.92 | 19.75 | 19.75 | 4.66% | 14,544 |
| Sep 18, 2025 | 18.77 | 19.11 | 18.70 | 18.87 | 18.87 | -1.51% | 7,541 |
| Sep 17, 2025 | 19.10 | 19.18 | 18.84 | 19.16 | 19.16 | -0.57% | 13,026 |
| Sep 16, 2025 | 19.92 | 19.95 | 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 | 19.79 | 19.86 | 19.86 | 1.02% | 14,574 |
| Sep 11, 2025 | 19.60 | 19.66 | 19.54 | 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 |