Kinross Gold Corporation (FRA:KIN2)
Germany flag Germany · Delayed Price · Currency is EUR
20.56
+0.67 (3.39%)
At close: Oct 23, 2025

Kinross Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202520.2120.7020.2120.5620.563.39%604
Oct 22, 202519.8720.3018.7319.8919.890.33%4,527
Oct 21, 202522.0122.0119.5019.8219.82-10.64%18,172
Oct 20, 202521.7022.1821.6022.1822.182.78%2,397
Oct 17, 202524.0724.0721.4321.5821.58-8.17%13,207
Oct 16, 202523.2523.7723.2523.5023.502.26%3,976
Oct 15, 202522.2722.9822.1322.9822.985.17%4,528
Oct 14, 202521.8622.0321.6021.8521.85-0.68%5,683
Oct 13, 202521.4522.0021.4222.0022.005.57%4,942
Oct 10, 202521.0021.0820.7620.8420.84-4.58%8,938
Oct 9, 202521.8221.8421.7221.8421.840.55%751
Oct 8, 202521.9622.1821.7221.7221.720.70%2,670
Oct 7, 202521.7221.9521.5721.5721.57-0.32%4,068
Oct 6, 202521.5321.9521.5321.6421.642.37%3,611
Oct 3, 202521.1421.1421.1421.1421.141.10%60,998
Oct 2, 202521.6922.0220.9120.9120.91-3.86%4,230
Oct 1, 202521.0421.7521.0321.7521.753.97%28,153
Sep 30, 202521.0121.0120.2820.9220.92-0.57%2,738
Sep 29, 202520.8021.0420.8021.0421.042.48%5,476
Sep 26, 202520.1220.5320.1220.5320.531.38%6,905
Sep 25, 202519.9220.2519.8720.2520.251.25%25,152
Sep 24, 202520.9421.0020.0020.0020.00-3.43%34,722
Sep 23, 202520.4721.0020.4720.7120.710.88%3,522
Sep 22, 202520.2320.5320.0220.5320.533.17%1,375
Sep 19, 202518.9619.9018.9619.9019.905.26%655
Sep 18, 202518.8919.1318.8618.9118.910.03%2,535
Sep 17, 202518.9018.9018.7518.9018.90-3.08%260
Sep 16, 202519.7719.7919.5019.5019.50-0.81%3,183
Sep 15, 202519.8919.9019.6619.6619.66-1.35%1,020
Sep 12, 202519.8220.0919.8219.9319.931.89%1,594
Sep 11, 202519.4719.5619.4719.5619.560.77%66
Sep 10, 202519.1619.5019.1619.4119.411.73%4,756
Sep 9, 202519.2719.4919.0819.0819.08-0.57%3,171
Sep 8, 202518.9819.2518.9819.1919.192.26%3,817
Sep 5, 202518.4118.8718.4118.7718.770.35%2,270
Sep 4, 202518.5118.7018.4918.7018.70-0.29%2,572
Sep 3, 202518.5418.7618.5418.7618.761.57%1,160
Sep 2, 202518.3518.5418.0918.4718.470.87%2,637
Sep 1, 202517.9918.3117.9918.3118.316.30%2,293
Aug 29, 202517.2017.3417.2017.2217.22-0.78%210
Aug 28, 202517.2317.3617.2317.3617.360.20%600
Aug 27, 202517.3917.3917.3217.3217.32-0.12%615
Aug 26, 202516.9617.3416.9617.3417.342.30%6,784
Aug 25, 202516.7916.9516.7516.9516.951.71%3,450
Aug 22, 202516.6116.8016.6116.6716.670.18%790
Aug 21, 202516.2616.6416.2616.6416.641.68%1,000
Aug 20, 202516.0016.3616.0016.3616.331.96%3,258
Aug 19, 202516.5816.5816.0516.0516.02-3.40%1,350
Aug 18, 202516.5616.6116.5616.6116.582.53%1,802
Aug 15, 202516.2116.2116.1816.2016.18-0.40%1,000