Kinross Gold Corporation (KGCRF)
OTCMKTS · Delayed Price · Currency is USD · Rights
1.100
+0.040 (3.77%)
Jul 24, 2026, 3:44 PM EST
KGCRF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 1.18 | 1.18 | 1.12 | 1.14 | 1.14 | -3.39% | 14,743 |
| Jul 7, 2026 | 1.15 | 1.18 | 1.15 | 1.18 | 1.18 | -2.48% | 1,931 |
| Jul 6, 2026 | 1.20 | 1.28 | 1.00 | 1.21 | 1.21 | -5.47% | 17,121 |
| Jul 2, 2026 | 1.21 | 1.28 | 1.17 | 1.28 | 1.28 | 2.81% | 8,582 |
| Jul 1, 2026 | 1.14 | 1.25 | 1.14 | 1.25 | 1.25 | 3.75% | 1,220 |
| Jun 30, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 593 |
| Jun 29, 2026 | 1.16 | 1.20 | 1.16 | 1.20 | 1.20 | - | 350 |
| Jun 26, 2026 | 1.14 | 1.20 | 1.14 | 1.20 | 1.20 | -2.44% | 2,347 |
| Jun 24, 2026 | 1.26 | 1.27 | 1.14 | 1.23 | 1.23 | -5.38% | 3,327 |
| Jun 23, 2026 | 1.30 | 1.30 | 1.22 | 1.30 | 1.30 | 6.56% | 9,513 |
| Jun 22, 2026 | 1.27 | 1.27 | 1.22 | 1.22 | 1.22 | -6.51% | 13,223 |
| Jun 18, 2026 | 1.25 | 1.31 | 1.25 | 1.31 | 1.31 | 1.95% | 3,931 |
| Jun 17, 2026 | 1.20 | 1.28 | 1.16 | 1.28 | 1.28 | 7.20% | 131,648 |
| Jun 16, 2026 | 1.21 | 1.23 | 1.17 | 1.19 | 1.19 | -1.32% | 3,960 |
| Jun 15, 2026 | 1.24 | 1.24 | 1.18 | 1.21 | 1.21 | - | 14,062 |
| Jun 12, 2026 | 1.23 | 1.25 | 1.21 | 1.21 | 1.21 | -1.63% | 5,533 |
| Jun 11, 2026 | 1.21 | 1.24 | 1.20 | 1.23 | 1.23 | - | 37,223 |
| Jun 10, 2026 | 1.23 | 1.24 | 1.23 | 1.23 | 1.23 | -1.60% | 66,556 |
| Jun 9, 2026 | 1.36 | 1.39 | 1.24 | 1.25 | 1.25 | -7.41% | 35,122 |
| Jun 8, 2026 | 1.45 | 1.45 | 1.35 | 1.35 | 1.35 | -9.40% | 5,146 |
| Jun 5, 2026 | 1.40 | 1.49 | 1.30 | 1.49 | 1.49 | 2.76% | 23,086 |
| Jun 4, 2026 | 1.32 | 1.45 | 1.32 | 1.45 | 1.45 | 3.57% | 22,272 |
| Jun 3, 2026 | 1.36 | 1.40 | 1.36 | 1.40 | 1.40 | 2.49% | 9,214 |
| Jun 2, 2026 | 1.36 | 1.40 | 1.35 | 1.37 | 1.37 | -2.43% | 1,112,572 |
| Jun 1, 2026 | 1.39 | 1.40 | 1.35 | 1.40 | 1.40 | 0.72% | 20,343 |
| May 29, 2026 | 1.35 | 1.40 | 1.35 | 1.39 | 1.39 | 2.96% | 30,348 |
| May 28, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -1.17% | 15,752 |
| May 27, 2026 | 1.31 | 1.39 | 1.31 | 1.37 | 1.37 | - | 11,805 |
| May 26, 2026 | 1.35 | 1.38 | 1.30 | 1.37 | 1.37 | -0.29% | 35,319 |
| May 22, 2026 | 1.31 | 1.37 | 1.30 | 1.37 | 1.37 | -1.44% | 14,927 |
| May 21, 2026 | 1.37 | 1.39 | 1.30 | 1.39 | 1.39 | -0.71% | 31,179 |
| May 20, 2026 | 1.36 | 1.46 | 1.33 | 1.40 | 1.40 | -8.50% | 5,762 |
| May 19, 2026 | 1.38 | 1.54 | 1.35 | 1.53 | 1.53 | 9.29% | 15,928 |
| May 18, 2026 | 1.43 | 1.43 | 1.38 | 1.40 | 1.40 | -1.58% | 5,355 |
| May 15, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -0.52% | 250 |
| May 14, 2026 | 1.44 | 1.47 | 1.42 | 1.43 | 1.43 | 0.70% | 11,886 |
| May 13, 2026 | 1.48 | 1.48 | 1.36 | 1.42 | 1.42 | -2.74% | 4,144 |