Kinross Gold Corporation (KGCRF)
OTCMKTS · Delayed Price · Currency is USD
1.300
-0.016 (-1.22%)
At close: Mar 30, 2026
KGCRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | -1.22% | 5,966 |
| Mar 27, 2026 | 1.31 | 1.34 | 1.22 | 1.32 | 1.32 | -2.52% | 97,249 |
| Mar 26, 2026 | 1.36 | 1.36 | 1.33 | 1.35 | 1.35 | -0.74% | 6,798 |
| Mar 25, 2026 | 1.30 | 1.36 | 1.28 | 1.36 | 1.36 | 6.25% | 32,351 |
| Mar 24, 2026 | 1.36 | 1.36 | 1.28 | 1.28 | 1.28 | -3.76% | 1,321 |
| Mar 23, 2026 | 1.31 | 1.33 | 1.28 | 1.33 | 1.33 | -0.75% | 42,103 |
| Mar 20, 2026 | 1.41 | 1.41 | 1.31 | 1.34 | 1.34 | -6.94% | 102,208 |
| Mar 19, 2026 | 1.40 | 1.45 | 1.36 | 1.44 | 1.44 | 0.70% | 9,632 |
| Mar 18, 2026 | 1.35 | 1.43 | 1.31 | 1.43 | 1.43 | -0.69% | 17,873 |
| Mar 17, 2026 | 1.50 | 1.50 | 1.44 | 1.44 | 1.44 | -3.36% | 7,384 |
| Mar 16, 2026 | 1.52 | 1.52 | 1.49 | 1.49 | 1.49 | -1.97% | 4,820 |
| Mar 13, 2026 | 1.51 | 1.53 | 1.51 | 1.52 | 1.52 | -0.65% | 30,702 |
| Mar 12, 2026 | 1.52 | 1.53 | 1.50 | 1.53 | 1.53 | 0.66% | 857,670 |
| Mar 11, 2026 | 1.51 | 1.54 | 1.51 | 1.52 | 1.52 | -3.80% | 4,359 |
| Mar 10, 2026 | 1.57 | 1.58 | 1.50 | 1.58 | 1.58 | 3.27% | 90,996 |
| Mar 9, 2026 | 1.50 | 1.53 | 1.45 | 1.53 | 1.53 | 0.59% | 97,936 |
| Mar 6, 2026 | 1.56 | 1.56 | 1.29 | 1.52 | 1.52 | -4.94% | 84,296 |
| Mar 5, 2026 | 1.77 | 1.77 | 1.53 | 1.60 | 1.60 | - | 3,173 |
| Mar 4, 2026 | 1.60 | 1.67 | 1.60 | 1.60 | 1.60 | 0.95% | 21,101 |
| Mar 3, 2026 | 1.67 | 1.67 | 1.51 | 1.59 | 1.59 | -4.52% | 72,107 |
| Mar 2, 2026 | 1.67 | 1.68 | 1.66 | 1.66 | 1.66 | -2.35% | 13,948 |
| Feb 27, 2026 | 1.70 | 1.70 | 1.66 | 1.70 | 1.70 | - | 17,130 |
| Feb 26, 2026 | 1.74 | 1.74 | 1.64 | 1.70 | 1.70 | -0.58% | 10,612 |
| Feb 25, 2026 | 1.67 | 1.73 | 1.64 | 1.71 | 1.71 | 0.59% | 163,528 |
| Feb 24, 2026 | 1.69 | 1.75 | 1.69 | 1.70 | 1.70 | -1.56% | 157,137 |
| Feb 23, 2026 | 1.64 | 1.74 | 1.64 | 1.73 | 1.73 | 3.66% | 82,789 |
| Feb 20, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 0.97% | 230 |
| Feb 19, 2026 | 1.55 | 1.70 | 1.55 | 1.65 | 1.65 | 3.12% | 170,154 |
| Feb 18, 2026 | 1.67 | 1.70 | 1.60 | 1.60 | 1.60 | -5.16% | 19,401 |
| 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 |