Kinross Gold Corporation (KGCRF)
OTCMKTS · Delayed Price · Currency is USD · Rights
1.350
-0.040 (-2.88%)
Jun 1, 2026, 11:08 AM EST
KGCRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 12, 2026 | 1.46 | 1.46 | 1.38 | 1.46 | 1.46 | -0.68% | 328 |
| May 11, 2026 | 1.42 | 1.48 | 1.42 | 1.47 | 1.47 | 3.52% | 33,814 |
| May 8, 2026 | 1.35 | 1.42 | 1.35 | 1.42 | 1.42 | - | 6,194 |
| May 7, 2026 | 1.38 | 1.42 | 1.35 | 1.42 | 1.42 | - | 16,516 |
| May 6, 2026 | 1.38 | 1.42 | 1.35 | 1.42 | 1.42 | 5.19% | 15,250 |
| May 5, 2026 | 1.35 | 1.36 | 1.35 | 1.35 | 1.35 | 1.50% | 13,194 |
| May 4, 2026 | 1.30 | 1.36 | 1.30 | 1.33 | 1.33 | - | 43,793 |
| May 1, 2026 | 1.15 | 1.33 | 1.12 | 1.33 | 1.33 | 19.82% | 16,011 |
| Apr 30, 2026 | 1.29 | 1.29 | 1.11 | 1.11 | 1.11 | -15.27% | 42,051 |
| Apr 29, 2026 | 1.27 | 1.32 | 1.25 | 1.31 | 1.31 | 3.97% | 28,027 |
| Apr 28, 2026 | 1.40 | 1.40 | 1.25 | 1.26 | 1.26 | -10.00% | 16,618 |
| Apr 27, 2026 | 1.30 | 1.40 | 1.30 | 1.40 | 1.40 | 0.72% | 1,713 |
| Apr 24, 2026 | 1.51 | 1.51 | 1.30 | 1.39 | 1.39 | -8.61% | 47,286 |
| Apr 23, 2026 | 1.53 | 1.54 | 1.51 | 1.52 | 1.52 | 0.60% | 4,614 |
| Apr 22, 2026 | 1.53 | 1.53 | 1.51 | 1.51 | 1.51 | -0.26% | 3,664 |
| Apr 21, 2026 | 1.52 | 1.53 | 1.51 | 1.52 | 1.52 | 0.56% | 6,054 |
| Apr 20, 2026 | 1.54 | 1.54 | 1.50 | 1.51 | 1.51 | -1.60% | 12,968 |
| Apr 17, 2026 | 1.55 | 1.55 | 1.52 | 1.53 | 1.53 | 0.52% | 28,306 |
| Apr 16, 2026 | 1.50 | 1.52 | 1.48 | 1.52 | 1.52 | 4.10% | 116,359 |
| Apr 15, 2026 | 1.41 | 1.50 | 1.41 | 1.46 | 1.46 | 4.57% | 93,182 |
| Apr 14, 2026 | 1.21 | 1.44 | 1.21 | 1.40 | 1.40 | -2.23% | 1,811 |
| Apr 13, 2026 | 1.41 | 1.45 | 1.31 | 1.43 | 1.43 | -0.56% | 7,718 |
| Apr 10, 2026 | 1.43 | 1.44 | 1.41 | 1.44 | 1.44 | - | 28,486 |
| Apr 9, 2026 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | 0.70% | 6,376 |
| Apr 8, 2026 | 1.45 | 1.45 | 1.43 | 1.43 | 1.43 | - | 3,759 |
| Apr 7, 2026 | 1.42 | 1.43 | 1.39 | 1.43 | 1.43 | -0.69% | 13,535 |
| Apr 6, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 1.41% | 1,000 |
| Apr 2, 2026 | 1.38 | 1.42 | 1.38 | 1.42 | 1.42 | -2.07% | 42,812 |
| Apr 1, 2026 | 1.37 | 1.46 | 1.35 | 1.45 | 1.45 | -1.36% | 54,681 |
| Mar 31, 2026 | 1.28 | 1.47 | 1.23 | 1.47 | 1.47 | 13.08% | 155,298 |
| 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 |