Skip to main content
logo
Kinross Gold Corporation (FRA:KIN2)
Germany flag Germany · Delayed Price · Currency is EUR
28.05
-0.75 (-2.60%)
At close: Feb 20, 2026

Kinross Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202628.4928.6328.0528.0528.05-2.60%355
Feb 19, 202629.5529.5528.5828.8028.800.31%1,075
Feb 18, 202628.6828.7128.5428.7128.712.32%11,795
Feb 17, 202628.0128.2027.6528.0628.06-1.61%2,938
Feb 16, 202628.9428.9428.5228.5228.522.04%2,207
Feb 13, 202627.6127.9527.6127.9527.95-0.60%608
Feb 12, 202628.9129.2827.9628.1228.12-3.57%1,739
Feb 11, 202628.8829.7428.8829.1629.162.97%1,179
Feb 10, 202628.2428.5328.1028.3228.320.82%450
Feb 9, 202627.4228.0927.4228.0928.093.73%230
Feb 6, 202626.5427.0826.5427.0827.081.54%282
Feb 5, 202627.6327.9126.4926.6726.67-0.22%4,919
Feb 4, 202628.6829.0526.7326.7326.73-4.40%2,057
Feb 3, 202628.3728.7727.9627.9627.965.47%1,385
Feb 2, 202624.0626.8724.0026.5126.51-2.18%23,813
Jan 30, 202628.4329.0327.0127.1027.10-10.56%19,729
Jan 29, 202632.5532.5529.7530.3030.30-4.90%5,269
Jan 28, 202632.0332.0331.5431.8631.862.08%2,423
Jan 27, 202632.3032.6731.0031.2131.21-2.44%4,719
Jan 26, 202632.4532.8831.9931.9931.990.60%5,525
Jan 23, 202631.6831.9431.1531.8031.800.63%2,906
Jan 22, 202630.2731.6030.0731.6031.601.31%8,382
Jan 21, 202632.4132.4131.1931.1931.190.71%9,907
Jan 20, 202629.8130.9729.6630.9730.974.35%13,155
Jan 19, 202629.5029.6929.3029.6829.682.98%7,149
Jan 16, 202628.4528.8228.2928.8228.820.56%1,750
Jan 15, 202628.4928.6628.2628.6628.66-0.17%3,496
Jan 14, 202628.8829.4228.5528.7128.711.27%3,672
Jan 13, 202628.1328.4428.1328.3528.350.82%1,489
Jan 12, 202627.2728.1227.2728.1228.125.08%5,447
Jan 9, 202626.3827.2326.3326.7626.763.64%7,336
Jan 8, 202625.7425.8225.6425.8225.82-0.69%350
Jan 7, 202625.3626.0025.0626.0026.00-1,605
Jan 6, 202625.2226.0025.0026.0026.003.75%7,360
Jan 5, 202624.4125.5724.4125.0625.061.87%2,702
Jan 2, 202624.6024.6024.6024.6024.600.57%610
Dec 30, 202524.1924.4624.1924.4624.462.39%120
Dec 29, 202525.0825.0823.8823.8923.89-4.40%9,022
Dec 23, 202525.1925.2524.8024.9924.99-0.04%4,555
Dec 22, 202525.0025.2024.9825.0025.002.21%9,040
Dec 19, 202523.7024.4623.7024.4624.461.96%460
Dec 18, 202523.9024.0223.6323.9923.991.57%330
Dec 17, 202523.9124.2323.6223.6223.620.64%1,211
Dec 16, 202523.7023.9123.4723.4723.47-2.33%3,845
Dec 15, 202524.0324.0324.0324.0324.030.92%100
Dec 12, 202524.2224.9723.8123.8123.81-2.78%1,042
Dec 11, 202523.1524.4923.0324.4924.496.52%910
Dec 10, 202522.9822.9922.9822.9922.99-0.82%500
Dec 9, 202522.5123.1822.5123.1823.180.65%3,384
Dec 8, 202523.4223.6723.0123.0323.03-2.70%2,721