Kinross Gold Corporation (KGCRF)
OTCMKTS · Delayed Price · Currency is USD
1.610
-0.060 (-3.59%)
Feb 18, 2026, 2:59 PM EST
Kinross Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 17, 2026 | 1.61 | 1.71 | 1.60 | 1.69 | 1.69 | -0.76% | 40,384 |
| Feb 13, 2026 | 1.68 | 1.71 | 1.61 | 1.70 | 1.70 | 0.06% | 22,794 |
| Feb 12, 2026 | 1.70 | 1.71 | 1.67 | 1.70 | 1.70 | -0.64% | 9,886 |
| Feb 11, 2026 | 1.72 | 1.72 | 1.69 | 1.71 | 1.71 | -5.00% | 10,020 |
| Feb 10, 2026 | 1.69 | 1.80 | 1.67 | 1.80 | 1.80 | 5.08% | 134,371 |
| Feb 9, 2026 | 1.68 | 1.75 | 1.67 | 1.71 | 1.71 | 1.36% | 65,981 |
| Feb 6, 2026 | 1.71 | 1.75 | 1.67 | 1.69 | 1.69 | -0.59% | 3,529 |
| Feb 5, 2026 | 1.75 | 1.75 | 1.70 | 1.70 | 1.70 | -2.86% | 3,551 |
| Feb 4, 2026 | 1.73 | 1.75 | 1.70 | 1.75 | 1.75 | - | 2,753 |
| Feb 3, 2026 | 1.73 | 1.75 | 1.71 | 1.75 | 1.75 | 7.36% | 191,695 |
| Feb 2, 2026 | 1.51 | 1.74 | 1.51 | 1.63 | 1.63 | -1.87% | 13,418 |
| Jan 30, 2026 | 1.75 | 1.75 | 1.64 | 1.66 | 1.66 | -5.62% | 67,312 |
| Jan 29, 2026 | 1.78 | 1.80 | 1.69 | 1.76 | 1.76 | -0.73% | 92,438 |
| Jan 28, 2026 | 1.83 | 1.83 | 1.74 | 1.77 | 1.77 | -1.50% | 42,098 |
| Jan 27, 2026 | 1.80 | 1.80 | 1.64 | 1.80 | 1.80 | - | 172,568 |
| Jan 26, 2026 | 1.72 | 1.85 | 1.72 | 1.80 | 1.80 | 4.65% | 240,373 |
| Jan 23, 2026 | 1.72 | 1.75 | 1.70 | 1.72 | 1.72 | -1.71% | 17,727 |
| Jan 22, 2026 | 1.74 | 1.75 | 1.72 | 1.75 | 1.75 | 1.63% | 57,748 |
| Jan 21, 2026 | 1.93 | 1.93 | 1.70 | 1.72 | 1.72 | -1.03% | 227,626 |
| Jan 20, 2026 | 1.67 | 1.75 | 1.67 | 1.74 | 1.74 | 5.45% | 384,457 |
| Jan 16, 2026 | 1.67 | 1.67 | 1.62 | 1.65 | 1.65 | -0.84% | 24,079 |
| Jan 15, 2026 | 1.70 | 1.70 | 1.65 | 1.66 | 1.66 | 1.46% | 3,852 |
| Jan 14, 2026 | 1.68 | 1.70 | 1.60 | 1.64 | 1.64 | 0.61% | 72,530 |
| Jan 13, 2026 | 1.70 | 1.71 | 1.63 | 1.63 | 1.63 | -2.98% | 155,692 |
| Jan 12, 2026 | 1.75 | 1.75 | 1.67 | 1.68 | 1.68 | - | 60,048 |
| Jan 9, 2026 | 1.74 | 1.74 | 1.68 | 1.68 | 1.68 | -2.89% | 5,549 |
| Jan 8, 2026 | 1.74 | 1.75 | 1.68 | 1.73 | 1.73 | 2.37% | 9,143 |
| Jan 7, 2026 | 1.74 | 1.74 | 1.68 | 1.69 | 1.69 | -1.17% | 8,520 |
| Jan 6, 2026 | 1.70 | 1.76 | 1.67 | 1.71 | 1.71 | 3.64% | 171,619 |
| Jan 5, 2026 | 1.58 | 1.70 | 1.51 | 1.65 | 1.65 | 3.12% | 67,390 |
| Jan 2, 2026 | 1.78 | 1.80 | 1.57 | 1.60 | 1.60 | -4.19% | 172,484 |
| Dec 31, 2025 | 1.70 | 1.70 | 1.63 | 1.67 | 1.67 | -2.34% | 48,825 |
| Dec 30, 2025 | 1.75 | 1.75 | 1.68 | 1.71 | 1.71 | -1.84% | 44,193 |
| Dec 29, 2025 | 1.80 | 1.80 | 1.71 | 1.74 | 1.74 | -3.76% | 11,030 |
| Dec 26, 2025 | 1.68 | 1.81 | 1.68 | 1.81 | 1.81 | 5.91% | 5,164 |
| Dec 24, 2025 | 1.75 | 1.75 | 1.71 | 1.71 | 1.71 | -2.90% | 6,771 |
| Dec 23, 2025 | 1.67 | 1.76 | 1.67 | 1.76 | 1.76 | 2.92% | 15,929 |
| Dec 22, 2025 | 1.67 | 1.77 | 1.66 | 1.71 | 1.71 | 3.01% | 57,674 |
| Dec 19, 2025 | 1.69 | 1.74 | 1.60 | 1.66 | 1.66 | -2.01% | 23,234 |
| Dec 18, 2025 | 1.74 | 1.74 | 1.66 | 1.69 | 1.69 | -2.64% | 3,028 |
| Dec 17, 2025 | 1.74 | 1.74 | 1.68 | 1.74 | 1.74 | 3.08% | 2,925 |
| Dec 16, 2025 | 1.70 | 1.75 | 1.66 | 1.69 | 1.69 | -0.71% | 3,235 |
| Dec 15, 2025 | 1.68 | 1.80 | 1.68 | 1.70 | 1.70 | 1.19% | 27,816 |
| Dec 12, 2025 | 1.73 | 1.73 | 1.67 | 1.68 | 1.68 | -1.18% | 2,647 |
| Dec 11, 2025 | 1.75 | 1.80 | 1.65 | 1.70 | 1.70 | -2.86% | 76,724 |
| Dec 10, 2025 | 1.73 | 1.75 | 1.65 | 1.75 | 1.75 | 0.81% | 27,510 |
| Dec 9, 2025 | 1.71 | 1.78 | 1.70 | 1.74 | 1.74 | -0.80% | 3,500 |
| Dec 8, 2025 | 1.78 | 1.80 | 1.74 | 1.75 | 1.75 | -2.67% | 5,715 |
| Dec 5, 2025 | 1.71 | 1.80 | 1.71 | 1.80 | 1.80 | 1.01% | 20,944 |
| Dec 4, 2025 | 1.79 | 1.80 | 1.71 | 1.78 | 1.78 | 1.71% | 45,735 |