Ninepoint Kinross Gold Highshares ETF (TSX:KGHI)
Canada · Delayed Price · Currency is CAD 6.79
+0.08 (1.12%)
At close: Jun 26, 2026
TSX:KGHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 6.88 | 6.97 | 6.79 | 6.79 | 6.79 | 1.12% | 1,289 |
| Jun 25, 2026 | 6.80 | 6.80 | 6.71 | 6.71 | 6.71 | 1.36% | 2,033 |
| Jun 24, 2026 | 7.01 | 7.01 | 6.55 | 6.62 | 6.62 | -6.23% | 30,626 |
| Jun 23, 2026 | 7.09 | 7.17 | 7.06 | 7.06 | 7.06 | -4.72% | 16,136 |
| Jun 22, 2026 | 7.38 | 7.41 | 7.30 | 7.41 | 7.41 | 1.51% | 443 |
| Jun 19, 2026 | 7.44 | 7.44 | 7.29 | 7.30 | 7.30 | -3.05% | 5,809 |
| Jun 18, 2026 | 7.73 | 7.73 | 7.41 | 7.53 | 7.53 | -2.96% | 7,927 |
| Jun 17, 2026 | 8.03 | 8.10 | 7.76 | 7.76 | 7.76 | -1.02% | 2,717 |
| Jun 16, 2026 | 7.73 | 7.84 | 7.62 | 7.84 | 7.84 | 2.89% | 24,249 |
| Jun 15, 2026 | 7.61 | 7.71 | 7.57 | 7.62 | 7.62 | 8.39% | 6,724 |
| Jun 12, 2026 | 6.96 | 7.06 | 6.96 | 7.03 | 7.03 | 3.23% | 6,904 |
| Jun 11, 2026 | 6.10 | 6.83 | 6.10 | 6.81 | 6.81 | 6.07% | 5,731 |
| Jun 10, 2026 | 6.71 | 6.81 | 6.39 | 6.42 | 6.42 | -6.82% | 9,631 |
| Jun 9, 2026 | 7.18 | 7.18 | 6.64 | 6.89 | 6.89 | -3.50% | 15,063 |
| Jun 8, 2026 | 7.23 | 7.23 | 7.09 | 7.14 | 7.14 | -1.38% | 3,444 |
| Jun 5, 2026 | 7.77 | 7.77 | 7.24 | 7.24 | 7.24 | -10.62% | 32,441 |
| Jun 4, 2026 | 8.06 | 8.13 | 8.06 | 8.10 | 8.10 | 2.92% | 1,406 |
| Jun 3, 2026 | 7.94 | 7.94 | 7.80 | 7.87 | 7.87 | -2.11% | 8,174 |
| Jun 2, 2026 | 8.21 | 8.21 | 8.02 | 8.04 | 8.04 | -1.35% | 8,552 |
| Jun 1, 2026 | 8.16 | 8.16 | 7.94 | 8.15 | 8.15 | -2.63% | 17,325 |
| May 29, 2026 | 8.13 | 8.37 | 8.09 | 8.37 | 8.37 | 3.33% | 4,350 |
| May 28, 2026 | 8.00 | 8.30 | 7.93 | 8.30 | 8.10 | 2.47% | 4,623 |
| May 27, 2026 | 8.13 | 8.13 | 8.10 | 8.10 | 7.90 | -1.34% | 752 |
| May 26, 2026 | 8.21 | 8.21 | 8.21 | 8.21 | 8.01 | -1.08% | 209 |
| May 25, 2026 | 8.32 | 8.32 | 8.28 | 8.30 | 8.10 | 4.53% | 2,454 |
| May 22, 2026 | 8.03 | 8.03 | 7.94 | 7.94 | 7.75 | -0.87% | 2,428 |
| May 20, 2026 | 7.73 | 8.05 | 7.73 | 8.01 | 7.82 | 4.30% | 4,126 |
| May 19, 2026 | 8.12 | 8.12 | 7.65 | 7.68 | 7.49 | -4.24% | 34,565 |
| May 15, 2026 | 8.28 | 8.28 | 7.93 | 8.02 | 7.83 | -8.86% | 22,811 |
| May 14, 2026 | 8.75 | 8.84 | 8.75 | 8.80 | 8.59 | -0.90% | 1,870 |
| May 13, 2026 | 8.80 | 8.91 | 8.80 | 8.88 | 8.67 | -2.09% | 2,907 |
| May 12, 2026 | 8.88 | 9.08 | 8.64 | 9.07 | 8.85 | 1.23% | 2,594 |
| May 11, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.74 | 0.22% | 2,337 |
| May 8, 2026 | 8.82 | 8.94 | 8.80 | 8.94 | 8.72 | 4.32% | 4,192 |
| May 7, 2026 | 8.92 | 8.92 | 8.55 | 8.57 | 8.36 | 6.72% | 3,867 |
| May 5, 2026 | 8.27 | 8.27 | 8.03 | 8.03 | 7.84 | - | 1,596 |
| May 4, 2026 | 8.22 | 8.22 | 8.02 | 8.03 | 7.84 | -3.02% | 11,856 |
| May 1, 2026 | 8.38 | 8.38 | 8.11 | 8.28 | 8.08 | -2.47% | 16,249 |
| Apr 30, 2026 | 9.00 | 9.00 | 8.46 | 8.49 | 8.29 | 0.71% | 19,470 |
| Apr 29, 2026 | 8.74 | 8.74 | 8.62 | 8.63 | 8.23 | -2.60% | 2,562 |
| Apr 28, 2026 | 9.15 | 9.17 | 8.76 | 8.86 | 8.45 | -5.64% | 9,519 |
| Apr 27, 2026 | 9.49 | 9.49 | 9.26 | 9.39 | 8.95 | -1.68% | 8,817 |
| Apr 24, 2026 | 9.49 | 9.62 | 9.49 | 9.55 | 9.10 | 1.70% | 15,606 |
| Apr 23, 2026 | 9.49 | 9.49 | 9.24 | 9.39 | 8.95 | -1.57% | 4,253 |
| Apr 22, 2026 | 9.60 | 9.60 | 9.46 | 9.54 | 9.09 | 1.27% | 38,770 |
| Apr 21, 2026 | 10.05 | 10.05 | 9.41 | 9.42 | 8.98 | -7.37% | 52,463 |
| Apr 20, 2026 | 10.13 | 10.17 | 10.06 | 10.17 | 9.69 | -0.97% | 9,733 |
| Apr 17, 2026 | 10.37 | 10.41 | 10.22 | 10.27 | 9.79 | 3.22% | 24,801 |
| Apr 16, 2026 | 9.90 | 9.95 | 9.81 | 9.95 | 9.49 | 1.63% | 45,568 |
| Apr 15, 2026 | 10.00 | 10.06 | 9.74 | 9.79 | 9.33 | -2.20% | 22,669 |