Kinross Gold Corporation (ETR:KIN2)
Germany · Delayed Price · Currency is EUR 20.65
-0.35 (-1.67%)
Nov 7, 2025, 5:35 PM CET
Kinross Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 20.95 | 21.09 | 20.46 | 20.65 | 20.65 | -1.67% | 2,449 |
| Nov 6, 2025 | 21.32 | 21.41 | 20.99 | 21.00 | 21.00 | 0.62% | 7,480 |
| Nov 5, 2025 | 19.84 | 20.87 | 19.80 | 20.87 | 20.87 | 4.61% | 9,437 |
| Nov 4, 2025 | 20.30 | 20.30 | 19.66 | 19.95 | 19.95 | -0.40% | 4,535 |
| Nov 3, 2025 | 20.40 | 20.41 | 20.03 | 20.03 | 20.03 | -0.40% | 6,977 |
| Oct 31, 2025 | 20.54 | 20.71 | 20.10 | 20.11 | 20.11 | -1.28% | 8,704 |
| Oct 30, 2025 | 20.09 | 20.58 | 19.95 | 20.37 | 20.37 | 1.75% | 9,083 |
| Oct 29, 2025 | 20.07 | 20.43 | 19.98 | 20.02 | 20.02 | 1.68% | 8,843 |
| Oct 28, 2025 | 18.97 | 19.69 | 18.65 | 19.69 | 19.69 | 0.87% | 20,663 |
| Oct 27, 2025 | 20.05 | 20.22 | 19.18 | 19.52 | 19.52 | -5.84% | 32,106 |
| Oct 24, 2025 | 20.31 | 20.79 | 19.83 | 20.73 | 20.73 | 1.02% | 20,082 |
| Oct 23, 2025 | 20.36 | 20.86 | 20.34 | 20.52 | 20.52 | 3.79% | 11,192 |
| Oct 22, 2025 | 20.00 | 20.31 | 18.63 | 19.77 | 19.77 | 0.46% | 29,497 |
| Oct 21, 2025 | 21.66 | 21.67 | 19.60 | 19.68 | 19.68 | -11.23% | 43,507 |
| Oct 20, 2025 | 21.48 | 22.30 | 21.42 | 22.17 | 22.17 | 1.74% | 18,508 |
| Oct 17, 2025 | 23.60 | 23.60 | 21.69 | 21.79 | 21.79 | -7.86% | 51,155 |
| Oct 16, 2025 | 23.92 | 23.92 | 23.21 | 23.65 | 23.65 | 1.03% | 31,769 |
| Oct 15, 2025 | 22.15 | 23.56 | 22.10 | 23.41 | 23.41 | 5.74% | 20,637 |
| Oct 14, 2025 | 21.73 | 22.14 | 21.64 | 22.14 | 22.14 | 1.89% | 11,323 |
| Oct 13, 2025 | 21.35 | 21.91 | 21.35 | 21.73 | 21.73 | 4.42% | 15,757 |
| 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 |