Kinross Gold Corporation (KGCRF)
OTCMKTS · Delayed Price · Currency is USD
1.100
-0.100 (-8.33%)
Aug 27, 2025, 1:43 PM EDT
Kinross Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | - | -0.83% | - |
| Aug 26, 2025 | 1.01 | 1.23 | 1.00 | 1.21 | 1.21 | 22.22% | 59,968 |
| Aug 25, 2025 | 0.99 | 1.09 | 0.99 | 0.99 | 0.99 | -2.94% | 25,582 |
| Aug 22, 2025 | 1.11 | 1.11 | 0.97 | 1.02 | 1.02 | 7.37% | 62,869 |
| Aug 21, 2025 | 1.03 | 1.03 | 0.95 | 0.95 | 0.95 | -4.52% | 19,255 |
| Aug 20, 2025 | 1.01 | 1.29 | 0.96 | 1.00 | 1.00 | 4.74% | 60,943 |
| Aug 19, 2025 | 1.01 | 1.01 | 0.91 | 0.95 | 0.95 | -5.94% | 278,985 |
| Aug 18, 2025 | 1.01 | 1.07 | 1.01 | 1.01 | 1.01 | -5.61% | 7,334 |
| Aug 15, 2025 | 1.11 | 1.11 | 1.01 | 1.07 | 1.07 | -3.60% | 13,750 |
| Aug 14, 2025 | 1.09 | 1.26 | 1.04 | 1.11 | 1.11 | 2.59% | 19,867 |
| Aug 13, 2025 | 1.05 | 1.10 | 1.01 | 1.08 | 1.08 | 7.13% | 14,885 |
| Aug 12, 2025 | 1.00 | 1.08 | 0.98 | 1.01 | 1.01 | 1.03% | 9,750 |
| Aug 11, 2025 | 1.00 | 1.00 | 0.90 | 1.00 | 1.00 | 0.98% | 137,117 |
| Aug 8, 2025 | 1.03 | 1.14 | 0.90 | 0.99 | 0.99 | 1.02% | 166,706 |
| Aug 7, 2025 | 1.03 | 1.04 | 0.96 | 0.98 | 0.98 | -2.00% | 228,902 |
| Aug 6, 2025 | 0.85 | 1.05 | 0.84 | 1.00 | 1.00 | 19.05% | 314,461 |
| Aug 5, 2025 | 0.75 | 0.85 | 0.75 | 0.84 | 0.84 | 10.38% | 134,292 |
| Aug 4, 2025 | 0.79 | 0.79 | 0.73 | 0.76 | 0.76 | 4.25% | 127,515 |
| Aug 1, 2025 | 0.75 | 0.76 | 0.72 | 0.73 | 0.73 | -0.01% | 104,719 |
| Jul 31, 2025 | 0.73 | 0.73 | 0.70 | 0.73 | 0.73 | 2.83% | 91,820 |
| Jul 30, 2025 | 0.73 | 0.73 | 0.70 | 0.71 | 0.71 | -1.91% | 96,366 |
| Jul 29, 2025 | 0.71 | 0.73 | 0.70 | 0.72 | 0.72 | 3.40% | 11,660 |
| Jul 28, 2025 | 0.74 | 0.74 | 0.67 | 0.70 | 0.70 | -4.18% | 147,702 |
| Jul 25, 2025 | 0.70 | 0.74 | 0.65 | 0.73 | 0.73 | -0.84% | 24,640 |
| Jul 24, 2025 | 0.74 | 0.74 | 0.73 | 0.74 | 0.74 | 0.23% | 14,410 |
| Jul 23, 2025 | 0.73 | 0.74 | 0.73 | 0.74 | 0.74 | 0.20% | 10,500 |
| Jul 22, 2025 | 0.70 | 0.74 | 0.70 | 0.73 | 0.73 | 4.79% | 63,519 |
| Jul 21, 2025 | 0.72 | 0.74 | 0.68 | 0.70 | 0.70 | 4.17% | 10,446 |
| Jul 18, 2025 | 0.65 | 0.78 | 0.65 | 0.67 | 0.67 | 1.82% | 12,546 |
| Jul 17, 2025 | 0.65 | 0.78 | 0.65 | 0.66 | 0.66 | 1.51% | 13,201 |
| Jul 16, 2025 | 0.65 | 0.76 | 0.65 | 0.65 | 0.65 | 0.03% | 48,867 |
| Jul 15, 2025 | 0.70 | 0.70 | 0.65 | 0.65 | 0.65 | -0.02% | 200,433 |
| Jul 14, 2025 | 0.65 | 0.66 | 0.65 | 0.65 | 0.65 | -0.14% | 46,819 |
| Jul 11, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -2.53% | 1,311 |
| Jul 10, 2025 | 0.65 | 0.69 | 0.65 | 0.67 | 0.67 | 2.75% | 12,687 |
| Jul 9, 2025 | 0.65 | 0.69 | 0.62 | 0.65 | 0.65 | - | 52,202 |
| Jul 8, 2025 | 0.65 | 0.66 | 0.60 | 0.65 | 0.65 | - | 109,915 |
| Jul 7, 2025 | 0.65 | 0.67 | 0.65 | 0.65 | 0.65 | - | 94,939 |
| Jul 3, 2025 | 0.65 | 0.68 | 0.65 | 0.65 | 0.65 | - | 19,810 |
| Jul 2, 2025 | 0.65 | 0.66 | 0.65 | 0.65 | 0.65 | - | 75,539 |
| Jul 1, 2025 | 0.65 | 0.67 | 0.65 | 0.65 | 0.65 | - | 23,827 |
| Jun 30, 2025 | 0.63 | 0.65 | 0.62 | 0.65 | 0.65 | - | 75,458 |
| Jun 27, 2025 | 0.66 | 0.69 | 0.63 | 0.65 | 0.65 | -2.26% | 48,512 |
| Jun 26, 2025 | 0.64 | 0.69 | 0.63 | 0.67 | 0.67 | 3.91% | 233,319 |
| Jun 25, 2025 | 0.63 | 0.65 | 0.61 | 0.64 | 0.64 | 1.59% | 63,375 |
| Jun 24, 2025 | 0.64 | 0.66 | 0.63 | 0.63 | 0.63 | - | 50,520 |
| Jun 23, 2025 | 0.64 | 0.66 | 0.63 | 0.63 | 0.63 | -1.56% | 24,601 |
| Jun 20, 2025 | 0.64 | 0.65 | 0.64 | 0.64 | 0.64 | - | 66,942 |
| Jun 18, 2025 | 0.60 | 0.65 | 0.60 | 0.64 | 0.64 | -1.54% | 82,612 |
| Jun 17, 2025 | 0.66 | 0.67 | 0.60 | 0.65 | 0.65 | -2.96% | 246,653 |