Kinross Gold Corporation (FRA:KIN2)
Germany · Delayed Price · Currency is EUR 20.56
+0.67 (3.39%)
At close: Oct 23, 2025
Kinross Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 20.21 | 20.70 | 20.21 | 20.56 | 20.56 | 3.39% | 604 |
| Oct 22, 2025 | 19.87 | 20.30 | 18.73 | 19.89 | 19.89 | 0.33% | 4,527 |
| Oct 21, 2025 | 22.01 | 22.01 | 19.50 | 19.82 | 19.82 | -10.64% | 18,172 |
| Oct 20, 2025 | 21.70 | 22.18 | 21.60 | 22.18 | 22.18 | 2.78% | 2,397 |
| Oct 17, 2025 | 24.07 | 24.07 | 21.43 | 21.58 | 21.58 | -8.17% | 13,207 |
| Oct 16, 2025 | 23.25 | 23.77 | 23.25 | 23.50 | 23.50 | 2.26% | 3,976 |
| Oct 15, 2025 | 22.27 | 22.98 | 22.13 | 22.98 | 22.98 | 5.17% | 4,528 |
| Oct 14, 2025 | 21.86 | 22.03 | 21.60 | 21.85 | 21.85 | -0.68% | 5,683 |
| Oct 13, 2025 | 21.45 | 22.00 | 21.42 | 22.00 | 22.00 | 5.57% | 4,942 |
| Oct 10, 2025 | 21.00 | 21.08 | 20.76 | 20.84 | 20.84 | -4.58% | 8,938 |
| Oct 9, 2025 | 21.82 | 21.84 | 21.72 | 21.84 | 21.84 | 0.55% | 751 |
| Oct 8, 2025 | 21.96 | 22.18 | 21.72 | 21.72 | 21.72 | 0.70% | 2,670 |
| Oct 7, 2025 | 21.72 | 21.95 | 21.57 | 21.57 | 21.57 | -0.32% | 4,068 |
| Oct 6, 2025 | 21.53 | 21.95 | 21.53 | 21.64 | 21.64 | 2.37% | 3,611 |
| Oct 3, 2025 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | 1.10% | 60,998 |
| Oct 2, 2025 | 21.69 | 22.02 | 20.91 | 20.91 | 20.91 | -3.86% | 4,230 |
| Oct 1, 2025 | 21.04 | 21.75 | 21.03 | 21.75 | 21.75 | 3.97% | 28,153 |
| Sep 30, 2025 | 21.01 | 21.01 | 20.28 | 20.92 | 20.92 | -0.57% | 2,738 |
| Sep 29, 2025 | 20.80 | 21.04 | 20.80 | 21.04 | 21.04 | 2.48% | 5,476 |
| Sep 26, 2025 | 20.12 | 20.53 | 20.12 | 20.53 | 20.53 | 1.38% | 6,905 |
| Sep 25, 2025 | 19.92 | 20.25 | 19.87 | 20.25 | 20.25 | 1.25% | 25,152 |
| Sep 24, 2025 | 20.94 | 21.00 | 20.00 | 20.00 | 20.00 | -3.43% | 34,722 |
| Sep 23, 2025 | 20.47 | 21.00 | 20.47 | 20.71 | 20.71 | 0.88% | 3,522 |
| Sep 22, 2025 | 20.23 | 20.53 | 20.02 | 20.53 | 20.53 | 3.17% | 1,375 |
| Sep 19, 2025 | 18.96 | 19.90 | 18.96 | 19.90 | 19.90 | 5.26% | 655 |
| Sep 18, 2025 | 18.89 | 19.13 | 18.86 | 18.91 | 18.91 | 0.03% | 2,535 |
| Sep 17, 2025 | 18.90 | 18.90 | 18.75 | 18.90 | 18.90 | -3.08% | 260 |
| Sep 16, 2025 | 19.77 | 19.79 | 19.50 | 19.50 | 19.50 | -0.81% | 3,183 |
| Sep 15, 2025 | 19.89 | 19.90 | 19.66 | 19.66 | 19.66 | -1.35% | 1,020 |
| Sep 12, 2025 | 19.82 | 20.09 | 19.82 | 19.93 | 19.93 | 1.89% | 1,594 |
| Sep 11, 2025 | 19.47 | 19.56 | 19.47 | 19.56 | 19.56 | 0.77% | 66 |
| Sep 10, 2025 | 19.16 | 19.50 | 19.16 | 19.41 | 19.41 | 1.73% | 4,756 |
| Sep 9, 2025 | 19.27 | 19.49 | 19.08 | 19.08 | 19.08 | -0.57% | 3,171 |
| Sep 8, 2025 | 18.98 | 19.25 | 18.98 | 19.19 | 19.19 | 2.26% | 3,817 |
| Sep 5, 2025 | 18.41 | 18.87 | 18.41 | 18.77 | 18.77 | 0.35% | 2,270 |
| Sep 4, 2025 | 18.51 | 18.70 | 18.49 | 18.70 | 18.70 | -0.29% | 2,572 |
| Sep 3, 2025 | 18.54 | 18.76 | 18.54 | 18.76 | 18.76 | 1.57% | 1,160 |
| Sep 2, 2025 | 18.35 | 18.54 | 18.09 | 18.47 | 18.47 | 0.87% | 2,637 |
| Sep 1, 2025 | 17.99 | 18.31 | 17.99 | 18.31 | 18.31 | 6.30% | 2,293 |
| Aug 29, 2025 | 17.20 | 17.34 | 17.20 | 17.22 | 17.22 | -0.78% | 210 |
| Aug 28, 2025 | 17.23 | 17.36 | 17.23 | 17.36 | 17.36 | 0.20% | 600 |
| Aug 27, 2025 | 17.39 | 17.39 | 17.32 | 17.32 | 17.32 | -0.12% | 615 |
| Aug 26, 2025 | 16.96 | 17.34 | 16.96 | 17.34 | 17.34 | 2.30% | 6,784 |
| Aug 25, 2025 | 16.79 | 16.95 | 16.75 | 16.95 | 16.95 | 1.71% | 3,450 |
| Aug 22, 2025 | 16.61 | 16.80 | 16.61 | 16.67 | 16.67 | 0.18% | 790 |
| Aug 21, 2025 | 16.26 | 16.64 | 16.26 | 16.64 | 16.64 | 1.68% | 1,000 |
| Aug 20, 2025 | 16.00 | 16.36 | 16.00 | 16.36 | 16.33 | 1.96% | 3,258 |
| Aug 19, 2025 | 16.58 | 16.58 | 16.05 | 16.05 | 16.02 | -3.40% | 1,350 |
| Aug 18, 2025 | 16.56 | 16.61 | 16.56 | 16.61 | 16.58 | 2.53% | 1,802 |
| Aug 15, 2025 | 16.21 | 16.21 | 16.18 | 16.20 | 16.18 | -0.40% | 1,000 |