Kinross Gold Corporation (BCBA:KGC)
Argentina
· Delayed Price · Currency is ARS 45,740
-3,180 (-6.50%)
At close: Apr 28, 2026
Kinross Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 48,360.00 | 48,920.00 | 48,240.00 | 48,920.00 | 48,920.00 | 0.12% | 323 |
| Apr 24, 2026 | 48,840.00 | 48,940.00 | 48,500.00 | 48,860.00 | 48,860.00 | 3.12% | 411 |
| Apr 23, 2026 | 47,940.00 | 47,940.00 | 46,600.00 | 47,380.00 | 47,380.00 | -1.25% | 119 |
| Apr 22, 2026 | 47,780.00 | 48,100.00 | 47,660.00 | 47,980.00 | 47,980.00 | 1.14% | 625 |
| Apr 21, 2026 | 49,980.00 | 49,980.00 | 47,340.00 | 47,440.00 | 47,440.00 | -7.16% | 620 |
| Apr 20, 2026 | 50,300.00 | 51,100.00 | 50,250.00 | 51,100.00 | 51,100.00 | 0.05% | 256 |
| Apr 17, 2026 | 49,720.00 | 51,300.00 | 49,720.00 | 51,075.00 | 51,075.00 | 4.11% | 92 |
| Apr 16, 2026 | 48,800.00 | 49,060.00 | 48,700.00 | 49,060.00 | 49,060.00 | 0.95% | 31 |
| Apr 15, 2026 | 50,300.00 | 50,375.00 | 48,400.00 | 48,600.00 | 48,600.00 | -2.61% | 246 |
| Apr 14, 2026 | 49,800.00 | 50,075.00 | 49,420.00 | 49,900.00 | 49,900.00 | 1.30% | 761 |
| Apr 13, 2026 | 49,360.00 | 49,360.00 | 48,740.00 | 49,260.00 | 49,260.00 | -0.61% | 282 |
| Apr 10, 2026 | 49,420.00 | 50,050.00 | 49,320.00 | 49,560.00 | 49,560.00 | 2.06% | 579 |
| Apr 9, 2026 | 48,400.00 | 48,700.00 | 48,380.00 | 48,560.00 | 48,560.00 | -0.82% | 85 |
| Apr 8, 2026 | 48,700.00 | 49,300.00 | 48,600.00 | 48,960.00 | 48,960.00 | 4.48% | 338 |
| Apr 7, 2026 | 46,000.00 | 46,860.00 | 46,000.00 | 46,860.00 | 46,860.00 | 0.64% | 279 |
| Apr 6, 2026 | 46,900.00 | 46,900.00 | 46,120.00 | 46,560.00 | 46,560.00 | -1.98% | 329 |
| Apr 1, 2026 | 46,220.00 | 48,180.00 | 46,100.00 | 47,500.00 | 47,500.00 | 5.79% | 389 |
| Mar 31, 2026 | 43,840.00 | 45,000.00 | 43,820.00 | 44,900.00 | 44,900.00 | 6.15% | 866 |
| Mar 30, 2026 | 43,060.00 | 43,100.00 | 42,100.00 | 42,300.00 | 42,300.00 | 0.57% | 105 |
| Mar 27, 2026 | 40,300.00 | 42,340.00 | 40,200.00 | 42,060.00 | 42,060.00 | 4.37% | 595 |
| Mar 26, 2026 | 41,380.00 | 41,920.00 | 40,300.00 | 40,300.00 | 40,300.00 | -4.55% | 210 |
| Mar 25, 2026 | 42,900.00 | 42,900.00 | 42,060.00 | 42,220.00 | 42,220.00 | 3.89% | 274 |
| Mar 23, 2026 | 38,960.00 | 40,940.00 | 38,960.00 | 40,640.00 | 40,640.00 | 4.31% | 104 |
| Mar 20, 2026 | 40,060.00 | 40,300.00 | 38,560.00 | 38,960.00 | 38,960.00 | -3.08% | 1,121 |
| Mar 19, 2026 | 39,480.00 | 40,280.00 | 38,620.00 | 40,200.00 | 40,200.00 | -5.37% | 1,465 |
| Mar 18, 2026 | 42,320.00 | 43,300.00 | 42,320.00 | 42,480.00 | 42,480.00 | -6.35% | 1,583 |
| Mar 17, 2026 | 46,240.00 | 46,740.00 | 45,220.00 | 45,360.00 | 45,360.00 | -0.31% | 1,344 |
| Mar 16, 2026 | 45,440.00 | 46,100.00 | 45,000.00 | 45,500.00 | 45,500.00 | 0.93% | 1,877 |
| Mar 13, 2026 | 46,300.00 | 46,300.00 | 44,580.00 | 45,080.00 | 45,080.00 | -4.89% | 1,456 |
| Mar 12, 2026 | 48,120.00 | 48,140.00 | 47,120.00 | 47,400.00 | 47,400.00 | -0.04% | 1,067 |
| Mar 11, 2026 | 46,000.00 | 47,420.00 | 46,000.00 | 47,420.00 | 47,420.00 | -1.00% | 359 |
| Mar 10, 2026 | 48,420.00 | 48,980.00 | 47,840.00 | 47,900.00 | 47,843.92 | 0.34% | 464 |
| Mar 9, 2026 | 47,160.00 | 47,740.00 | 46,040.00 | 47,740.00 | 47,684.11 | -0.62% | 212 |
| Mar 6, 2026 | 47,460.00 | 48,360.00 | 47,000.00 | 48,040.00 | 47,983.76 | 1.09% | 742 |
| Mar 5, 2026 | 48,480.00 | 48,480.00 | 47,340.00 | 47,520.00 | 47,464.37 | -4.69% | 801 |
| Mar 4, 2026 | 50,750.00 | 50,750.00 | 49,320.00 | 49,860.00 | 49,801.63 | 0.61% | 4,118 |
| Mar 3, 2026 | 51,825.00 | 52,000.00 | 48,480.00 | 49,560.00 | 49,501.98 | -7.75% | 521 |
| Mar 2, 2026 | 55,675.00 | 55,725.00 | 52,525.00 | 53,725.00 | 53,662.10 | -0.46% | 1,689 |
| Feb 27, 2026 | 55,200.00 | 55,300.00 | 53,900.00 | 53,975.00 | 53,911.81 | - | 1,401 |
| Feb 26, 2026 | 52,350.00 | 53,975.00 | 52,350.00 | 53,975.00 | 53,911.81 | 1.41% | 183 |
| Feb 25, 2026 | 53,250.00 | 53,250.00 | 52,025.00 | 53,225.00 | 53,162.69 | 1.72% | 188 |
| Feb 24, 2026 | 50,550.00 | 52,400.00 | 49,800.00 | 52,325.00 | 52,263.74 | 2.75% | 564 |
| Feb 23, 2026 | 48,920.00 | 51,150.00 | 48,580.00 | 50,925.00 | 50,865.38 | 5.92% | 3,940 |
| Feb 20, 2026 | 48,600.00 | 49,340.00 | 47,040.00 | 48,080.00 | 48,023.71 | -0.66% | 160 |
| Feb 19, 2026 | 49,780.00 | 49,780.00 | 48,280.00 | 48,400.00 | 48,343.34 | -2.93% | 2,491 |
| Feb 18, 2026 | 50,350.00 | 51,275.00 | 49,860.00 | 49,860.00 | 49,801.63 | -1.41% | 1,343 |
| Feb 13, 2026 | 49,280.00 | 50,875.00 | 49,280.00 | 50,575.00 | 50,515.79 | 3.21% | 1,327 |
| Feb 12, 2026 | 50,675.00 | 51,000.00 | 48,560.00 | 49,000.00 | 48,942.64 | -4.11% | 294 |
| Feb 11, 2026 | 51,525.00 | 51,525.00 | 50,300.00 | 51,100.00 | 51,040.18 | 1.19% | 145 |
| Feb 10, 2026 | 49,820.00 | 50,500.00 | 49,580.00 | 50,500.00 | 50,440.88 | 0.70% | 87 |
| Feb 9, 2026 | 48,760.00 | 50,250.00 | 48,720.00 | 50,150.00 | 50,091.29 | 4.78% | 1,084 |
| Feb 6, 2026 | 48,920.00 | 49,360.00 | 47,860.00 | 47,860.00 | 47,803.97 | 1.10% | 500 |
| Feb 5, 2026 | 47,280.00 | 48,860.00 | 46,980.00 | 47,340.00 | 47,284.58 | -2.63% | 451 |
| Feb 4, 2026 | 50,800.00 | 51,250.00 | 47,060.00 | 48,620.00 | 48,563.08 | -0.49% | 1,649 |
| Feb 3, 2026 | 50,025.00 | 50,525.00 | 48,580.00 | 48,860.00 | 48,802.80 | 4.58% | 6,268 |
| Feb 2, 2026 | 47,000.00 | 47,540.00 | 46,100.00 | 46,720.00 | 46,665.31 | -3.71% | 1,760 |
| Jan 30, 2026 | 52,575.00 | 52,575.00 | 47,760.00 | 48,520.00 | 48,463.20 | -11.34% | 11,784 |
| Jan 29, 2026 | 57,950.00 | 58,725.00 | 53,950.00 | 54,725.00 | 54,660.93 | -4.20% | 2,085 |
| Jan 28, 2026 | 57,375.00 | 58,375.00 | 56,275.00 | 57,125.00 | 57,058.12 | 1.47% | 1,812 |
| Jan 27, 2026 | 58,350.00 | 58,450.00 | 56,025.00 | 56,300.00 | 56,234.09 | -2.04% | 687 |
| Jan 26, 2026 | 58,150.00 | 59,225.00 | 57,425.00 | 57,475.00 | 57,407.71 | 1.59% | 1,563 |
| Jan 23, 2026 | 55,725.00 | 56,650.00 | 55,350.00 | 56,575.00 | 56,508.77 | 2.26% | 2,050 |
| Jan 22, 2026 | 53,850.00 | 56,050.00 | 53,200.00 | 55,325.00 | 55,260.23 | 1.10% | 1,040 |
| Jan 21, 2026 | 57,625.00 | 57,625.00 | 54,300.00 | 54,725.00 | 54,660.93 | -0.41% | 3,795 |
| Jan 20, 2026 | 52,825.00 | 54,950.00 | 52,400.00 | 54,950.00 | 54,885.67 | 4.07% | 1,658 |
| Jan 19, 2026 | 52,400.00 | 52,800.00 | 49,580.00 | 52,800.00 | 52,738.19 | 3.53% | 30 |
| Jan 16, 2026 | 49,560.00 | 51,000.00 | 49,360.00 | 51,000.00 | 50,940.29 | 0.94% | 706 |
| Jan 15, 2026 | 49,840.00 | 50,550.00 | 49,840.00 | 50,525.00 | 50,465.85 | -1.08% | 2,638 |
| Jan 14, 2026 | 51,875.00 | 52,450.00 | 50,475.00 | 51,075.00 | 51,015.21 | -0.44% | 179 |
| Jan 13, 2026 | 51,275.00 | 51,825.00 | 50,900.00 | 51,300.00 | 51,239.94 | 1.28% | 12,161 |
| Jan 12, 2026 | 49,360.00 | 50,700.00 | 49,300.00 | 50,650.00 | 50,590.70 | 6.27% | 1,612 |
| Jan 9, 2026 | 47,300.00 | 48,480.00 | 47,100.00 | 47,660.00 | 47,604.20 | 2.72% | 1,144 |
| Jan 8, 2026 | 46,560.00 | 46,560.00 | 45,860.00 | 46,400.00 | 46,345.68 | -0.34% | 109 |
| Jan 7, 2026 | 45,740.00 | 46,620.00 | 44,700.00 | 46,560.00 | 46,505.49 | 0.30% | 351 |
| Jan 6, 2026 | 45,600.00 | 46,580.00 | 45,300.00 | 46,420.00 | 46,365.66 | 2.88% | 849 |
| Jan 5, 2026 | 44,380.00 | 45,920.00 | 44,300.00 | 45,120.00 | 45,067.18 | 4.69% | 673 |
| Jan 2, 2026 | 43,260.00 | 43,520.00 | 42,260.00 | 43,100.00 | 43,049.54 | -1.64% | 351 |
| Dec 30, 2025 | 44,420.00 | 44,420.00 | 43,780.00 | 43,820.00 | 43,768.70 | 2.10% | 48 |
| Dec 29, 2025 | 44,080.00 | 44,300.00 | 42,460.00 | 42,920.00 | 42,869.75 | -8.68% | 10,545 |
| Dec 26, 2025 | 45,240.00 | 47,000.00 | 45,240.00 | 47,000.00 | 46,944.98 | 5.05% | 9 |
| Dec 24, 2025 | 44,660.00 | 44,780.00 | 44,660.00 | 44,740.00 | 44,687.62 | -1.19% | 3 |
| Dec 23, 2025 | 45,840.00 | 45,840.00 | 45,080.00 | 45,280.00 | 45,226.99 | 0.18% | 81 |
| Dec 22, 2025 | 45,280.00 | 45,860.00 | 44,760.00 | 45,200.00 | 45,147.08 | 1.57% | 327 |
| Dec 19, 2025 | 43,000.00 | 44,500.00 | 43,000.00 | 44,500.00 | 44,447.90 | 2.49% | 276 |
| Dec 18, 2025 | 43,000.00 | 43,700.00 | 42,760.00 | 43,420.00 | 43,369.17 | 0.79% | 355 |
| Dec 17, 2025 | 43,380.00 | 43,380.00 | 42,780.00 | 43,080.00 | 43,029.57 | 0.19% | 1,458 |
| Dec 16, 2025 | 44,360.00 | 44,360.00 | 42,600.00 | 43,000.00 | 42,949.66 | -0.56% | 2,239 |
| Dec 15, 2025 | 42,940.00 | 43,320.00 | 42,600.00 | 43,240.00 | 43,189.38 | 1.98% | 242 |
| Dec 12, 2025 | 43,920.00 | 44,360.00 | 41,600.00 | 42,400.00 | 42,350.36 | -1.90% | 15,253 |
| Dec 11, 2025 | 40,800.00 | 43,680.00 | 40,660.00 | 43,220.00 | 43,169.40 | 6.14% | 454 |
| Dec 10, 2025 | 39,560.00 | 40,820.00 | 39,560.00 | 40,720.00 | 40,672.33 | 0.39% | 730 |
| Dec 9, 2025 | 40,000.00 | 40,620.00 | 40,000.00 | 40,560.00 | 40,512.52 | -1.07% | 179 |
| Dec 5, 2025 | 41,600.00 | 41,600.00 | 40,960.00 | 41,000.00 | 40,952.00 | -1.20% | 2,587 |
| Dec 4, 2025 | 41,000.00 | 41,500.00 | 40,500.00 | 41,500.00 | 41,451.42 | 0.97% | 266 |
| Dec 3, 2025 | 42,280.00 | 42,280.00 | 41,080.00 | 41,100.00 | 41,051.88 | -1.77% | 401 |
| Dec 2, 2025 | 42,420.00 | 42,480.00 | 40,860.00 | 41,840.00 | 41,791.02 | -2.56% | 204 |
| Dec 1, 2025 | 43,280.00 | 43,400.00 | 42,580.00 | 42,940.00 | 42,889.73 | - | 1,424 |
| Nov 28, 2025 | 42,620.00 | 43,120.00 | 42,220.00 | 42,940.00 | 42,889.73 | -0.92% | 543 |
| Nov 27, 2025 | 40,880.00 | 43,340.00 | 40,260.00 | 43,340.00 | 43,289.26 | 2.85% | 81 |
| Nov 26, 2025 | 40,240.00 | 42,240.00 | 40,140.00 | 42,140.00 | 42,090.67 | 4.72% | 290 |