Kinross Gold Corporation (FRA:KIN2)
Germany · Delayed Price · Currency is EUR 27.10
-3.20 (-10.56%)
At close: Jan 30, 2026
Kinross Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 28.43 | 29.03 | 27.01 | 27.10 | 27.10 | -10.56% | 19,729 |
| Jan 29, 2026 | 32.55 | 32.55 | 29.75 | 30.30 | 30.30 | -4.90% | 5,269 |
| Jan 28, 2026 | 32.03 | 32.03 | 31.54 | 31.86 | 31.86 | 2.08% | 2,423 |
| Jan 27, 2026 | 32.30 | 32.67 | 31.00 | 31.21 | 31.21 | -2.44% | 4,719 |
| Jan 26, 2026 | 32.45 | 32.88 | 31.99 | 31.99 | 31.99 | 0.60% | 5,525 |
| Jan 23, 2026 | 31.68 | 31.94 | 31.15 | 31.80 | 31.80 | 0.63% | 2,906 |
| Jan 22, 2026 | 30.27 | 31.60 | 30.07 | 31.60 | 31.60 | 1.31% | 8,382 |
| Jan 21, 2026 | 32.41 | 32.41 | 31.19 | 31.19 | 31.19 | 0.71% | 9,907 |
| Jan 20, 2026 | 29.81 | 30.97 | 29.66 | 30.97 | 30.97 | 4.35% | 13,155 |
| Jan 19, 2026 | 29.50 | 29.69 | 29.30 | 29.68 | 29.68 | 2.98% | 7,149 |
| Jan 16, 2026 | 28.45 | 28.82 | 28.29 | 28.82 | 28.82 | 0.56% | 1,750 |
| Jan 15, 2026 | 28.49 | 28.66 | 28.26 | 28.66 | 28.66 | -0.17% | 3,496 |
| Jan 14, 2026 | 28.88 | 29.42 | 28.55 | 28.71 | 28.71 | 1.27% | 3,672 |
| Jan 13, 2026 | 28.13 | 28.44 | 28.13 | 28.35 | 28.35 | 0.82% | 1,489 |
| Jan 12, 2026 | 27.27 | 28.12 | 27.27 | 28.12 | 28.12 | 5.08% | 5,447 |
| 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 |