Ninepoint Kinross Gold Highshares ETF (TSX:KGHI)
Canada · Delayed Price · Currency is CAD 4.870
-0.170 (-3.37%)
Nov 12, 2026, 2:05 PM EST
TSX:KGHI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 4.90 | 4.90 | 4.87 | 4.87 | 4.87 | -3.37% | 2,467 |
| Nov 11, 2026 | 5.02 | 5.09 | 5.02 | 5.04 | 5.04 | -0.20% | 28,756 |
| Nov 10, 2026 | 5.17 | 5.18 | 5.05 | 5.05 | 5.05 | -6.31% | 3,736 |
| Nov 9, 2026 | 5.39 | 5.41 | 5.34 | 5.39 | 5.39 | 4.26% | 3,917 |
| Nov 6, 2026 | 4.94 | 5.17 | 4.94 | 5.17 | 5.17 | 3.82% | 1,138 |
| Nov 5, 2026 | 5.13 | 5.13 | 4.77 | 4.98 | 4.98 | 0.81% | 31,204 |
| Nov 4, 2026 | 4.75 | 4.94 | 4.75 | 4.94 | 4.94 | 10.27% | 4,651 |
| Nov 3, 2026 | 4.49 | 4.59 | 4.48 | 4.48 | 4.48 | -4.07% | 2,203 |
| Nov 2, 2026 | 4.51 | 4.80 | 4.51 | 4.67 | 4.67 | 2.86% | 17,577 |
| Oct 30, 2026 | 4.76 | 4.76 | 4.43 | 4.54 | 4.54 | -8.56% | 15,233 |
| Oct 29, 2026 | 5.09 | 5.11 | 4.93 | 5.03 | 4.97 | -5.09% | 49,230 |
| Oct 28, 2026 | 5.43 | 5.43 | 5.30 | 5.30 | 5.23 | -1.67% | 15,816 |
| Oct 27, 2026 | 5.34 | 5.42 | 5.34 | 5.39 | 5.32 | 2.08% | 12,752 |
| Oct 26, 2026 | 5.27 | 5.28 | 5.15 | 5.28 | 5.21 | 0.76% | 15,013 |
| Oct 23, 2026 | 5.31 | 5.31 | 5.12 | 5.24 | 5.17 | -1.87% | 14,416 |
| Oct 22, 2026 | 5.43 | 5.43 | 5.32 | 5.34 | 5.27 | -5.32% | 34,198 |
| Oct 21, 2026 | 5.66 | 5.68 | 5.58 | 5.64 | 5.57 | 0.36% | 21,135 |
| Oct 20, 2026 | 5.54 | 5.71 | 5.53 | 5.62 | 5.55 | -0.71% | 37,113 |
| Oct 19, 2026 | 5.66 | 5.66 | 5.63 | 5.66 | 5.59 | -0.88% | 596 |
| Oct 16, 2026 | 5.79 | 5.84 | 5.66 | 5.71 | 5.64 | -0.17% | 6,176 |
| Oct 15, 2026 | 5.39 | 5.72 | 5.37 | 5.72 | 5.65 | 9.37% | 11,276 |
| Oct 14, 2026 | 5.58 | 5.58 | 5.29 | 5.31 | 5.16 | -7.17% | 40,283 |
| Oct 13, 2026 | 5.76 | 5.80 | 5.63 | 5.72 | 5.56 | -1.38% | 20,498 |
| Oct 9, 2026 | 5.81 | 5.81 | 5.80 | 5.80 | 5.64 | 2.29% | 3,405 |
| Oct 8, 2026 | 5.63 | 5.69 | 5.60 | 5.67 | 5.51 | 0.53% | 19,372 |
| Oct 7, 2026 | 5.66 | 5.70 | 5.60 | 5.64 | 5.48 | -2.76% | 29,030 |
| Oct 6, 2026 | 5.75 | 5.82 | 5.64 | 5.80 | 5.64 | 0.52% | 20,104 |
| Oct 5, 2026 | 5.90 | 5.90 | 5.74 | 5.77 | 5.61 | -2.53% | 27,525 |
| Oct 2, 2026 | 5.92 | 5.92 | 5.87 | 5.92 | 5.76 | 0.77% | 4,297 |
| Oct 1, 2026 | 5.87 | 5.93 | 5.83 | 5.88 | 5.71 | -0.76% | 13,737 |
| Sep 30, 2026 | 6.01 | 6.01 | 5.92 | 5.92 | 5.76 | 0.34% | 2,864 |
| Sep 29, 2026 | 5.95 | 5.98 | 5.88 | 5.90 | 5.74 | 0.68% | 18,312 |
| Sep 28, 2026 | 5.94 | 5.98 | 5.84 | 5.94 | 5.70 | -4.73% | 23,780 |
| Sep 25, 2026 | 6.16 | 6.25 | 6.10 | 6.24 | 5.98 | 3.23% | 41,387 |
| Sep 24, 2026 | 6.71 | 6.71 | 5.95 | 6.04 | 5.79 | -13.71% | 177,370 |
| Sep 23, 2026 | 7.08 | 7.08 | 6.92 | 7.00 | 6.71 | -3.98% | 29,944 |
| Sep 22, 2026 | 7.05 | 7.29 | 7.04 | 7.29 | 6.99 | 4.07% | 22,141 |
| Sep 21, 2026 | 6.99 | 7.02 | 6.90 | 7.01 | 6.72 | -0.92% | 5,896 |
| Sep 18, 2026 | 7.11 | 7.11 | 7.02 | 7.07 | 6.78 | -1.53% | 10,757 |
| Sep 17, 2026 | 7.25 | 7.25 | 7.18 | 7.18 | 6.89 | 3.16% | 10,138 |
| Sep 16, 2026 | 7.04 | 7.08 | 6.89 | 6.96 | 6.68 | -0.57% | 9,298 |
| Sep 15, 2026 | 6.98 | 7.00 | 6.92 | 7.00 | 6.71 | -0.28% | 5,124 |
| Sep 14, 2026 | 7.09 | 7.13 | 7.02 | 7.10 | 6.73 | -2.87% | 5,800 |
| Sep 11, 2026 | 7.52 | 7.57 | 7.30 | 7.31 | 6.93 | 0.69% | 11,227 |
| Sep 10, 2026 | 7.32 | 7.34 | 7.26 | 7.26 | 6.88 | -5.35% | 13,648 |
| Sep 9, 2026 | 7.82 | 7.92 | 7.60 | 7.67 | 7.27 | 0.66% | 4,695 |
| Sep 8, 2026 | 7.82 | 7.82 | 7.62 | 7.62 | 7.23 | -2.93% | 5,669 |
| Sep 4, 2026 | 7.94 | 7.94 | 7.85 | 7.85 | 7.44 | -2.48% | 2,279 |
| Sep 3, 2026 | 7.96 | 8.05 | 7.78 | 8.05 | 7.63 | 5.09% | 7,107 |
| Sep 2, 2026 | 7.80 | 7.80 | 7.60 | 7.66 | 7.26 | 2.13% | 3,800 |