Kinross Gold Corporation (KGCRF)
OTCMKTS
· Delayed Price · Currency is USD
0.4150
-0.0450 (-9.78%)
Apr 28, 2025, 4:00 PM EDT
Kinross Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 0.43 | 0.48 | 0.42 | 0.44 | 0.44 | 6.91% | 23,318 |
| Apr 24, 2025 | 0.41 | 0.41 | 0.40 | 0.41 | 0.41 | 2.42% | 97,611 |
| Apr 23, 2025 | 0.39 | 0.42 | 0.36 | 0.40 | 0.40 | - | 61,057 |
| Apr 22, 2025 | 0.42 | 0.43 | 0.40 | 0.40 | 0.40 | -4.76% | 66,671 |
| Apr 21, 2025 | 0.40 | 0.45 | 0.40 | 0.42 | 0.42 | 5.00% | 75,839 |
| Apr 17, 2025 | 0.39 | 0.42 | 0.39 | 0.40 | 0.40 | 3.90% | 112,161 |
| Apr 16, 2025 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | -1.26% | 124,581 |
| Apr 15, 2025 | 0.37 | 0.40 | 0.36 | 0.39 | 0.39 | 9.34% | 105,598 |
| Apr 14, 2025 | 0.37 | 0.38 | 0.32 | 0.36 | 0.36 | 3.78% | 49,204 |
| Apr 11, 2025 | 0.34 | 0.35 | 0.30 | 0.34 | 0.34 | 3.43% | 400,763 |
| Apr 10, 2025 | 0.37 | 0.38 | 0.33 | 0.33 | 0.33 | -5.36% | 56,545 |
| Apr 9, 2025 | 0.29 | 0.37 | 0.29 | 0.35 | 0.35 | 24.47% | 243,514 |
| Apr 8, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | 4.44% | 24,573 |
| Apr 7, 2025 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | -3.57% | 74,135 |
| Apr 4, 2025 | 0.31 | 0.31 | 0.25 | 0.28 | 0.28 | -11.11% | 28,360 |
| Apr 3, 2025 | 0.31 | 0.34 | 0.28 | 0.32 | 0.32 | 3.28% | 87,537 |
| Apr 2, 2025 | 0.33 | 0.33 | 0.27 | 0.31 | 0.31 | -1.58% | 31,371 |
| Apr 1, 2025 | 0.24 | 0.34 | 0.24 | 0.31 | 0.31 | 21.53% | 117,642 |
| Mar 31, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.85% | 23,415 |
| Mar 28, 2025 | 0.26 | 0.26 | 0.24 | 0.26 | 0.26 | 7.80% | 11,800 |
| Mar 27, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -4.55% | 23,654 |
| Mar 26, 2025 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 9.78% | 45,006 |
| Mar 25, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 9.52% | 51,310 |
| Mar 24, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.72% | 6,000 |
| Mar 21, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 4.95% | 2,317 |
| Mar 20, 2025 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -4.55% | 67,967 |
| Mar 19, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.35% | 36,860 |
| Mar 18, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 77,343 |
| Mar 17, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 13,810 |
| Mar 14, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.82% | 151 |
| Mar 13, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -7.22% | 37,344 |
| Mar 12, 2025 | 0.21 | 0.25 | 0.21 | 0.24 | 0.24 | -3.44% | 39,800 |
| Mar 11, 2025 | 0.25 | 0.25 | 0.22 | 0.25 | 0.25 | 4.04% | 16,900 |
| Mar 10, 2025 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | -4.00% | 8,210 |
| Mar 7, 2025 | 0.25 | 0.28 | 0.25 | 0.25 | 0.25 | -1.96% | 31,000 |
| Mar 6, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -1.39% | 114,231 |
| Mar 5, 2025 | 0.20 | 0.26 | 0.19 | 0.26 | 0.26 | 29.30% | 161,464 |
| Mar 4, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | -2.91% | 36,159 |
| Mar 3, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -5.29% | 50,884 |
| Feb 28, 2025 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | 0.88% | 63,200 |
| Feb 27, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -6.26% | 13,050 |
| Feb 26, 2025 | 0.27 | 0.27 | 0.23 | 0.23 | 0.23 | -0.43% | 41,615 |
| Feb 25, 2025 | 0.32 | 0.32 | 0.23 | 0.23 | 0.23 | -7.97% | 14,144 |
| Feb 24, 2025 | 0.28 | 0.28 | 0.25 | 0.25 | 0.25 | -10.36% | 26,567 |
| Feb 21, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -3.45% | 189,010 |
| Feb 20, 2025 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | -3.33% | 316,096 |
| Feb 19, 2025 | 0.28 | 0.40 | 0.28 | 0.30 | 0.30 | 7.14% | 1,227,580 |
| Feb 18, 2025 | 0.28 | 0.35 | 0.28 | 0.28 | 0.28 | -5.08% | 109,994 |
| Feb 14, 2025 | 0.29 | 0.32 | 0.28 | 0.30 | 0.30 | -7.81% | 60,697 |
| Feb 13, 2025 | 0.35 | 0.42 | 0.32 | 0.32 | 0.32 | -8.57% | 74,434 |