Kinross Gold Corporation (KGCRF)
OTCMKTS · Delayed Price · Currency is USD
1.760
-0.020 (-1.12%)
Jan 29, 2026, 2:47 PM EST
Kinross Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | - | 1.52% | - |
| 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 |
| Dec 3, 2025 | 1.75 | 1.79 | 1.73 | 1.75 | 1.75 | 2.34% | 16,652 |
| Dec 2, 2025 | 1.71 | 1.78 | 1.57 | 1.71 | 1.71 | 0.59% | 33,203 |
| Dec 1, 2025 | 1.55 | 1.71 | 1.50 | 1.70 | 1.70 | 13.33% | 75,024 |
| Nov 28, 2025 | 1.46 | 1.55 | 1.46 | 1.50 | 1.50 | 6.38% | 35,507 |
| Nov 26, 2025 | 1.48 | 1.55 | 1.41 | 1.41 | 1.41 | -1.40% | 64,505 |
| Nov 25, 2025 | 1.52 | 1.53 | 1.43 | 1.43 | 1.43 | -3.38% | 17,456 |
| Nov 24, 2025 | 1.40 | 1.49 | 1.40 | 1.48 | 1.48 | 7.25% | 51,978 |
| Nov 21, 2025 | 1.43 | 1.43 | 1.38 | 1.38 | 1.38 | -1.43% | 62,957 |
| Nov 20, 2025 | 1.44 | 1.48 | 1.40 | 1.40 | 1.40 | -2.78% | 284,257 |
| Nov 19, 2025 | 1.43 | 1.44 | 1.40 | 1.44 | 1.44 | 1.12% | 86,251 |
| Nov 18, 2025 | 1.45 | 1.45 | 1.42 | 1.42 | 1.42 | -2.67% | 159,459 |
| Nov 17, 2025 | 1.45 | 1.46 | 1.43 | 1.46 | 1.46 | 0.90% | 13,642 |