Kinross Gold Corporation (FRA:KIN2)
Germany · Delayed Price · Currency is EUR 18.76
+0.29 (1.57%)
At close: Sep 3, 2025
Kinross Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 18.41 | 18.87 | 18.41 | 18.77 | - | 0.35% | 2,270 |
| Sep 4, 2025 | 18.51 | 18.70 | 18.49 | 18.70 | - | -0.29% | 2,572 |
| Sep 3, 2025 | 18.54 | 18.76 | 18.54 | 18.76 | - | 1.57% | 1,160 |
| Sep 2, 2025 | 18.35 | 18.54 | 18.09 | 18.47 | - | 0.87% | 2,637 |
| Sep 1, 2025 | 17.99 | 18.31 | 17.99 | 18.31 | - | 6.30% | 2,293 |
| Aug 29, 2025 | 17.20 | 17.34 | 17.20 | 17.22 | - | -0.78% | 210 |
| Aug 28, 2025 | 17.23 | 17.36 | 17.23 | 17.36 | - | 0.20% | 600 |
| Aug 27, 2025 | 17.39 | 17.39 | 17.32 | 17.32 | - | -0.12% | 615 |
| Aug 26, 2025 | 16.96 | 17.34 | 16.96 | 17.34 | - | 2.30% | 6,784 |
| Aug 25, 2025 | 16.79 | 16.95 | 16.75 | 16.95 | - | 1.71% | 3,450 |
| Aug 22, 2025 | 16.61 | 16.80 | 16.61 | 16.67 | - | 0.18% | 790 |
| Aug 21, 2025 | 16.26 | 16.64 | 16.26 | 16.64 | - | 1.68% | 1,000 |
| Aug 20, 2025 | 16.00 | 16.36 | 16.00 | 16.36 | - | 1.96% | 3,258 |
| Aug 19, 2025 | 16.58 | 16.58 | 16.05 | 16.05 | - | -3.40% | 1,350 |
| Aug 18, 2025 | 16.56 | 16.61 | 16.56 | 16.61 | - | 2.53% | 1,802 |
| Aug 15, 2025 | 16.21 | 16.21 | 16.18 | 16.20 | - | -0.40% | 1,000 |
| Aug 14, 2025 | 16.22 | 16.36 | 16.21 | 16.27 | - | -1.42% | 2,900 |
| Aug 13, 2025 | 16.50 | 16.65 | 16.50 | 16.50 | - | -0.33% | 400 |
| Aug 12, 2025 | 16.29 | 16.56 | 16.29 | 16.56 | - | 0.33% | 13,459 |
| Aug 11, 2025 | 16.04 | 16.50 | 15.94 | 16.50 | - | 0.40% | 11,989 |
| Aug 8, 2025 | 16.03 | 16.44 | 16.03 | 16.44 | - | 1.23% | 1,753 |
| Aug 7, 2025 | 16.03 | 16.24 | 16.03 | 16.24 | - | 1.18% | 200 |
| Aug 6, 2025 | 15.57 | 16.05 | 15.57 | 16.05 | - | 2.16% | 265 |
| Aug 5, 2025 | 14.85 | 15.71 | 14.85 | 15.71 | - | 5.40% | 1,487 |
| Aug 4, 2025 | 13.97 | 14.90 | 13.97 | 14.90 | - | 7.16% | 4,324 |
| Aug 1, 2025 | 13.94 | 14.01 | 13.91 | 13.91 | - | 0.14% | 425 |
| Jul 31, 2025 | 13.85 | 14.00 | 13.85 | 13.89 | - | -0.50% | 6,212 |
| Jul 30, 2025 | 13.96 | 13.96 | 13.90 | 13.96 | - | 3.64% | 546 |
| Jul 29, 2025 | 13.47 | 13.47 | 13.47 | 13.47 | - | -1.57% | 2,385 |
| Jul 28, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | - | 1.90% | 2,385 |
| Jul 25, 2025 | 13.51 | 13.51 | 13.43 | 13.43 | - | -0.96% | 2,385 |
| Jul 24, 2025 | 13.59 | 13.76 | 13.54 | 13.56 | - | -1.45% | 1,860 |
| Jul 23, 2025 | 13.96 | 13.96 | 13.76 | 13.76 | - | -1.75% | 75 |
| Jul 22, 2025 | 13.51 | 14.00 | 13.51 | 14.00 | - | 1.67% | 115 |
| Jul 21, 2025 | 13.21 | 13.77 | 13.21 | 13.77 | - | 3.89% | 2,570 |
| Jul 18, 2025 | 13.19 | 13.26 | 13.19 | 13.26 | - | 0.91% | 1,109 |
| Jul 17, 2025 | 13.23 | 13.46 | 13.14 | 13.14 | - | -0.64% | 1,354 |
| Jul 16, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | - | 0.27% | 1,490 |
| Jul 15, 2025 | 13.42 | 13.50 | 13.19 | 13.19 | - | -0.34% | 1,490 |
| Jul 14, 2025 | 13.23 | 13.23 | 13.23 | 13.23 | - | 0.84% | 410 |
| Jul 11, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | - | -0.23% | 410 |
| Jul 10, 2025 | 13.04 | 13.15 | 13.04 | 13.15 | - | 1.90% | 410 |
| Jul 9, 2025 | 12.91 | 12.91 | 12.91 | 12.91 | - | -1.07% | - |
| Jul 8, 2025 | 13.62 | 13.71 | 13.04 | 13.05 | - | -3.87% | 3,196 |
| Jul 7, 2025 | 13.28 | 13.60 | 13.28 | 13.57 | - | 1.31% | 1,674 |
| Jul 4, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | - | 1.98% | 1,000 |
| Jul 3, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | - | -0.53% | - |
| Jul 2, 2025 | 13.11 | 13.21 | 13.11 | 13.21 | - | -0.79% | 1,000 |
| Jul 1, 2025 | 13.31 | 13.42 | 13.31 | 13.31 | - | 1.53% | 12,013 |
| Jun 30, 2025 | 12.72 | 13.11 | 12.72 | 13.11 | - | 3.84% | 2,194 |