Kinross Gold Corporation (FRA:KIN2)
Germany · Delayed Price · Currency is EUR 26.76
+0.94 (3.64%)
At close: Jan 9, 2026
Kinross Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 26.38 | 27.23 | 26.33 | 26.76 | 26.76 | 3.64% | 7,336 |
| Jan 8, 2026 | 25.74 | 25.82 | 25.64 | 25.82 | 25.82 | -0.69% | 350 |
| Jan 7, 2026 | 25.36 | 26.00 | 25.06 | 26.00 | 26.00 | - | 1,605 |
| Jan 6, 2026 | 25.22 | 26.00 | 25.00 | 26.00 | 26.00 | 3.75% | 7,360 |
| Jan 5, 2026 | 24.41 | 25.57 | 24.41 | 25.06 | 25.06 | 1.87% | 2,702 |
| Jan 2, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 0.57% | 610 |
| Dec 30, 2025 | 24.19 | 24.46 | 24.19 | 24.46 | 24.46 | 2.39% | 120 |
| Dec 29, 2025 | 25.08 | 25.08 | 23.88 | 23.89 | 23.89 | -4.40% | 9,022 |
| Dec 23, 2025 | 25.19 | 25.25 | 24.80 | 24.99 | 24.99 | -0.04% | 4,555 |
| Dec 22, 2025 | 25.00 | 25.20 | 24.98 | 25.00 | 25.00 | 2.21% | 9,040 |
| Dec 19, 2025 | 23.70 | 24.46 | 23.70 | 24.46 | 24.46 | 1.96% | 460 |
| Dec 18, 2025 | 23.90 | 24.02 | 23.63 | 23.99 | 23.99 | 1.57% | 330 |
| Dec 17, 2025 | 23.91 | 24.23 | 23.62 | 23.62 | 23.62 | 0.64% | 1,211 |
| Dec 16, 2025 | 23.70 | 23.91 | 23.47 | 23.47 | 23.47 | -2.33% | 3,845 |
| Dec 15, 2025 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | 0.92% | 100 |
| Dec 12, 2025 | 24.22 | 24.97 | 23.81 | 23.81 | 23.81 | -2.78% | 1,042 |
| Dec 11, 2025 | 23.15 | 24.49 | 23.03 | 24.49 | 24.49 | 6.52% | 910 |
| Dec 10, 2025 | 22.98 | 22.99 | 22.98 | 22.99 | 22.99 | -0.82% | 500 |
| Dec 9, 2025 | 22.51 | 23.18 | 22.51 | 23.18 | 23.18 | 0.65% | 3,384 |
| Dec 8, 2025 | 23.42 | 23.67 | 23.01 | 23.03 | 23.03 | -2.70% | 2,721 |
| Dec 5, 2025 | 23.54 | 23.81 | 23.54 | 23.67 | 23.67 | 1.11% | 1,125 |
| Dec 4, 2025 | 22.98 | 23.41 | 22.98 | 23.41 | 23.41 | 0.21% | 1,500 |
| Dec 3, 2025 | 23.65 | 23.86 | 23.36 | 23.36 | 23.36 | -4.11% | 7,429 |
| Dec 2, 2025 | 24.11 | 24.38 | 24.00 | 24.36 | 24.36 | -0.20% | 40 |
| Dec 1, 2025 | 24.45 | 24.65 | 24.41 | 24.41 | 24.41 | 0.91% | 2,913 |
| Nov 28, 2025 | 24.21 | 24.35 | 23.99 | 24.19 | 24.19 | 3.11% | 3,139 |
| Nov 27, 2025 | 23.45 | 23.46 | 23.45 | 23.46 | 23.46 | -1.10% | 1,060 |
| Nov 26, 2025 | 22.62 | 23.72 | 22.62 | 23.72 | 23.72 | 4.36% | 1,100 |
| Nov 25, 2025 | 22.57 | 22.80 | 22.31 | 22.73 | 22.70 | 7.73% | 4,600 |
| Nov 24, 2025 | 20.96 | 21.10 | 20.96 | 21.10 | 21.07 | 2.68% | 390 |
| Nov 21, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.52 | -5.56% | 20 |
| Nov 20, 2025 | 22.12 | 22.39 | 21.76 | 21.76 | 21.73 | -1.54% | 100 |
| Nov 19, 2025 | 21.93 | 22.24 | 21.93 | 22.10 | 22.07 | 0.68% | 1,734 |
| Nov 18, 2025 | 21.18 | 21.95 | 21.18 | 21.95 | 21.92 | 0.64% | 735 |
| Nov 17, 2025 | 21.72 | 21.98 | 21.72 | 21.81 | 21.78 | -1.27% | 2,310 |
| Nov 14, 2025 | 21.86 | 22.09 | 21.57 | 22.09 | 22.06 | -1.16% | 550 |
| Nov 13, 2025 | 22.62 | 22.89 | 22.35 | 22.35 | 22.32 | -1.32% | 480 |
| Nov 12, 2025 | 21.77 | 22.68 | 21.77 | 22.65 | 22.62 | 2.21% | 2,216 |
| Nov 11, 2025 | 22.09 | 22.25 | 22.05 | 22.16 | 22.13 | 0.59% | 740 |
| Nov 10, 2025 | 21.47 | 22.03 | 21.47 | 22.03 | 22.00 | 6.22% | 5,428 |
| Nov 7, 2025 | 20.74 | 20.74 | 20.74 | 20.74 | 20.71 | -1.47% | - |
| Nov 6, 2025 | 20.92 | 21.16 | 20.92 | 21.05 | 21.02 | 0.91% | 539 |
| Nov 5, 2025 | 19.86 | 20.95 | 19.86 | 20.86 | 20.83 | 4.80% | 1,161 |
| Nov 4, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | 19.88 | -1.75% | - |
| Nov 3, 2025 | 20.22 | 20.28 | 20.22 | 20.26 | 20.23 | -1.79% | 1,800 |
| Oct 31, 2025 | 20.52 | 20.63 | 20.51 | 20.63 | 20.60 | 0.83% | 295 |
| Oct 30, 2025 | 19.92 | 20.46 | 19.86 | 20.46 | 20.43 | 1.94% | 1,010 |
| Oct 29, 2025 | 19.96 | 20.46 | 19.96 | 20.07 | 20.04 | 2.03% | 2,735 |
| Oct 28, 2025 | 19.07 | 19.73 | 18.67 | 19.67 | 19.64 | 0.77% | 5,380 |
| Oct 27, 2025 | 20.51 | 20.51 | 19.05 | 19.52 | 19.49 | -4.78% | 4,606 |