Kinross Gold Corporation (KGCRF)
OTCMKTS · Delayed Price · Currency is USD · Rights
1.250
-0.063 (-4.80%)
At close: Sep 18, 2026
KGCRF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1.31 | 1.31 | 1.23 | 1.25 | 1.25 | -4.80% | 15,495 |
| Sep 17, 2026 | 1.29 | 1.31 | 1.29 | 1.31 | 1.31 | 6.23% | 1,495 |
| Sep 16, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.49% | 235 |
| Sep 15, 2026 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | 1.65% | 5,340 |
| Sep 14, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -4.72% | 1,717 |
| Sep 11, 2026 | 1.30 | 1.30 | 1.27 | 1.27 | 1.27 | -5.22% | 9,238 |
| Sep 9, 2026 | 1.36 | 1.40 | 1.28 | 1.34 | 1.34 | -1.47% | 13,223 |
| Sep 8, 2026 | 1.37 | 1.40 | 1.36 | 1.36 | 1.36 | -0.73% | 1,674 |
| Sep 4, 2026 | 1.40 | 1.40 | 1.37 | 1.37 | 1.37 | -1.26% | 11,454 |
| Sep 3, 2026 | 1.39 | 1.40 | 1.39 | 1.39 | 1.39 | 5.11% | 3,518 |
| Sep 2, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | 583 |
| Sep 1, 2026 | 1.40 | 1.40 | 1.30 | 1.32 | 1.32 | -8.65% | 12,834 |
| Aug 31, 2026 | 1.40 | 1.45 | 1.40 | 1.45 | 1.45 | 2.48% | 1,398 |
| Aug 28, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.71% | 6,720 |
| Aug 27, 2026 | 1.43 | 1.43 | 1.40 | 1.40 | 1.40 | -0.71% | 5,040 |
| Aug 26, 2026 | 1.45 | 1.45 | 1.41 | 1.41 | 1.41 | -0.84% | 40,226 |
| Aug 25, 2026 | 1.45 | 1.45 | 1.41 | 1.42 | 1.42 | -0.56% | 2,467 |
| Aug 24, 2026 | 1.41 | 1.45 | 1.41 | 1.43 | 1.43 | -1.38% | 19,562 |
| Aug 21, 2026 | 1.34 | 1.45 | 1.34 | 1.45 | 1.45 | 11.54% | 38,906 |
| Aug 20, 2026 | 1.34 | 1.34 | 1.18 | 1.30 | 1.30 | -2.26% | 39,224 |
| Aug 19, 2026 | 1.31 | 1.35 | 1.30 | 1.33 | 1.33 | 1.37% | 20,032 |
| Aug 18, 2026 | 1.26 | 1.31 | 1.26 | 1.31 | 1.31 | 3.31% | 6,396 |
| Aug 17, 2026 | 1.30 | 1.30 | 1.27 | 1.27 | 1.27 | 1.60% | 5,985 |
| Aug 14, 2026 | 1.25 | 1.28 | 1.25 | 1.25 | 1.25 | 0.81% | 48,693 |
| Aug 13, 2026 | 1.30 | 1.30 | 1.23 | 1.24 | 1.24 | -8.15% | 56,204 |
| Aug 12, 2026 | 1.29 | 1.35 | 1.29 | 1.35 | 1.35 | 7.14% | 1,154 |
| Aug 11, 2026 | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | 0.80% | 10,000 |
| Aug 10, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -2.34% | 27,679 |
| Aug 7, 2026 | 1.25 | 1.28 | 1.24 | 1.28 | 1.28 | 8.47% | 131,557 |
| Aug 6, 2026 | 1.25 | 1.25 | 1.18 | 1.18 | 1.18 | -0.84% | 9,878 |
| Aug 5, 2026 | 1.18 | 1.24 | 1.18 | 1.19 | 1.19 | -3.25% | 51,960 |
| Aug 4, 2026 | 1.20 | 1.24 | 1.11 | 1.23 | 1.23 | 4.59% | 8,031 |
| Aug 3, 2026 | 1.05 | 1.18 | 1.05 | 1.18 | 1.18 | 1.55% | 700 |
| Jul 31, 2026 | 1.05 | 1.16 | 1.05 | 1.16 | 1.16 | -3.50% | 9,247 |
| Jul 30, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -4.00% | 5,007 |
| Jul 29, 2026 | 1.19 | 1.26 | 1.19 | 1.25 | 1.25 | 11.21% | 352,787 |
| Jul 28, 2026 | 1.09 | 1.12 | 1.06 | 1.12 | 1.12 | -0.27% | 104,945 |
| Jul 27, 2026 | 1.16 | 1.16 | 1.13 | 1.13 | 1.13 | -5.29% | 1,717 |
| Jul 24, 2026 | 1.08 | 1.19 | 1.08 | 1.19 | 1.19 | 8.18% | 1,807 |
| Jul 23, 2026 | 1.06 | 1.10 | 1.06 | 1.10 | 1.10 | - | 500 |
| Jul 22, 2026 | 1.10 | 1.10 | 1.05 | 1.10 | 1.10 | 0.92% | 9,131 |
| Jul 21, 2026 | 1.05 | 1.09 | 1.05 | 1.09 | 1.09 | 0.93% | 31,756 |
| Jul 20, 2026 | 1.09 | 1.09 | 1.05 | 1.08 | 1.08 | -2.70% | 59,768 |
| Jul 17, 2026 | 1.11 | 1.11 | 1.07 | 1.11 | 1.11 | - | 1,302 |
| Jul 16, 2026 | 1.12 | 1.15 | 1.11 | 1.11 | 1.11 | -0.89% | 34,917 |
| Jul 15, 2026 | 1.12 | 1.15 | 1.12 | 1.12 | 1.12 | -2.95% | 61,494 |
| Jul 14, 2026 | 1.17 | 1.17 | 1.13 | 1.15 | 1.15 | 1.23% | 4,135 |
| Jul 13, 2026 | 1.12 | 1.15 | 1.12 | 1.14 | 1.14 | 0.88% | 10,936 |
| Jul 10, 2026 | 1.12 | 1.17 | 1.12 | 1.13 | 1.13 | -4.24% | 20,287 |
| Jul 9, 2026 | 1.12 | 1.18 | 1.12 | 1.18 | 1.18 | 3.51% | 7,181 |