Kinross Gold Corporation (FRA:KIN2)
Germany · Delayed Price · Currency is EUR 21.04
+0.51 (2.48%)
At close: Sep 29, 2025
Kinross Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 3,600 |
| Sep 24, 2025 | 20.94 | 21.00 | 20.00 | 20.00 | 20.00 | -3.43% | 2,655 |
| 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 | 16.17 | -0.40% | 1,000 |
| Aug 14, 2025 | 16.22 | 16.36 | 16.21 | 16.27 | 16.24 | -1.42% | 2,900 |
| Aug 13, 2025 | 16.50 | 16.65 | 16.50 | 16.50 | 16.47 | -0.33% | 400 |
| Aug 12, 2025 | 16.29 | 16.56 | 16.29 | 16.56 | 16.53 | 0.33% | 13,459 |
| Aug 11, 2025 | 16.04 | 16.50 | 15.94 | 16.50 | 16.47 | 0.40% | 11,989 |
| Aug 8, 2025 | 16.03 | 16.44 | 16.03 | 16.44 | 16.41 | 1.23% | 1,753 |
| Aug 7, 2025 | 16.03 | 16.24 | 16.03 | 16.24 | 16.21 | 1.18% | 200 |
| Aug 6, 2025 | 15.57 | 16.05 | 15.57 | 16.05 | 16.02 | 2.16% | 265 |
| Aug 5, 2025 | 14.85 | 15.71 | 14.85 | 15.71 | 15.68 | 5.40% | 1,487 |
| Aug 4, 2025 | 13.97 | 14.90 | 13.97 | 14.90 | 14.88 | 7.16% | 4,324 |
| Aug 1, 2025 | 13.94 | 14.01 | 13.91 | 13.91 | 13.88 | 0.14% | 425 |
| Jul 31, 2025 | 13.85 | 14.00 | 13.85 | 13.89 | 13.86 | -0.50% | 6,212 |
| Jul 30, 2025 | 13.96 | 13.96 | 13.90 | 13.96 | 13.93 | 3.64% | 546 |
| Jul 29, 2025 | 13.47 | 13.47 | 13.47 | 13.47 | 13.44 | -1.57% | - |
| Jul 28, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | 13.66 | 1.90% | - |
| Jul 25, 2025 | 13.51 | 13.51 | 13.43 | 13.43 | 13.40 | -0.96% | 2,385 |
| Jul 24, 2025 | 13.59 | 13.76 | 13.54 | 13.56 | 13.53 | -1.45% | 1,860 |
| Jul 23, 2025 | 13.96 | 13.96 | 13.76 | 13.76 | 13.73 | -1.75% | 75 |
| Jul 22, 2025 | 13.51 | 14.00 | 13.51 | 14.00 | 13.98 | 1.67% | 115 |