Kinross Gold Corporation (ETR:KIN2)
Germany
· Delayed Price · Currency is EUR 27.68
-0.26 (-0.93%)
Mar 6, 2026, 3:19 PM CET
Kinross Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 27.94 | 28.84 | 27.73 | 27.73 | - | -0.75% | 4,183 |
| Mar 5, 2026 | 29.21 | 29.56 | 27.92 | 27.94 | 27.94 | -4.48% | 11,563 |
| Mar 4, 2026 | 29.50 | 30.16 | 29.00 | 29.25 | 29.25 | -0.34% | 17,254 |
| Mar 3, 2026 | 31.05 | 31.09 | 28.35 | 29.35 | 29.35 | -5.48% | 31,510 |
| Mar 2, 2026 | 32.90 | 33.00 | 30.70 | 31.05 | 31.05 | -1.18% | 38,250 |
| Feb 27, 2026 | 31.03 | 31.58 | 30.80 | 31.42 | 31.42 | 2.65% | 4,161 |
| Feb 26, 2026 | 30.50 | 30.78 | 29.81 | 30.61 | 30.61 | -0.62% | 6,758 |
| Feb 25, 2026 | 30.90 | 31.12 | 30.37 | 30.80 | 30.80 | 1.42% | 17,768 |
| Feb 24, 2026 | 29.90 | 30.55 | 29.11 | 30.37 | 30.37 | 2.19% | 10,894 |
| Feb 23, 2026 | 28.90 | 29.90 | 28.65 | 29.72 | 29.72 | 5.28% | 11,268 |
| Feb 20, 2026 | 28.50 | 28.99 | 27.50 | 28.23 | 28.23 | -1.36% | 27,431 |
| Feb 19, 2026 | 30.00 | 30.00 | 28.44 | 28.62 | 28.62 | -3.08% | 8,229 |
| Feb 18, 2026 | 28.70 | 29.53 | 28.49 | 29.53 | 29.53 | 5.01% | 9,706 |
| Feb 17, 2026 | 28.00 | 28.35 | 27.40 | 28.12 | 28.12 | -1.16% | 12,193 |
| Feb 16, 2026 | 28.86 | 28.92 | 28.45 | 28.45 | 28.45 | -1.52% | 2,603 |
| Feb 13, 2026 | 27.95 | 28.98 | 27.50 | 28.89 | 28.89 | 3.22% | 8,446 |
| Feb 12, 2026 | 29.26 | 29.27 | 27.94 | 27.99 | 27.99 | -2.68% | 3,891 |
| Feb 11, 2026 | 28.95 | 29.87 | 28.63 | 28.76 | 28.76 | 1.02% | 20,433 |
| Feb 10, 2026 | 28.26 | 28.70 | 28.18 | 28.47 | 28.47 | 0.64% | 5,423 |
| Feb 9, 2026 | 27.40 | 28.37 | 27.27 | 28.29 | 28.29 | 3.51% | 7,919 |
| Feb 6, 2026 | 26.35 | 27.72 | 26.35 | 27.33 | 27.33 | 2.47% | 5,755 |
| Feb 5, 2026 | 27.61 | 27.66 | 26.36 | 26.67 | 26.67 | -3.16% | 30,869 |
| Feb 4, 2026 | 28.80 | 28.99 | 27.42 | 27.54 | 27.54 | -2.13% | 23,822 |
| Feb 3, 2026 | 28.41 | 28.72 | 27.64 | 28.14 | 28.14 | 5.83% | 18,847 |
| Feb 2, 2026 | 24.60 | 27.52 | 24.03 | 26.59 | 26.59 | -4.87% | 82,351 |
| Jan 30, 2026 | 28.80 | 29.50 | 26.89 | 27.95 | 27.95 | -7.85% | 69,427 |
| Jan 29, 2026 | 32.68 | 32.68 | 29.89 | 30.33 | 30.33 | -4.35% | 10,094 |
| Jan 28, 2026 | 32.30 | 32.41 | 31.60 | 31.71 | 31.71 | 1.70% | 14,180 |
| Jan 27, 2026 | 32.25 | 32.46 | 30.83 | 31.18 | 31.18 | -4.27% | 7,159 |
| Jan 26, 2026 | 32.45 | 32.89 | 32.14 | 32.57 | 32.57 | 2.65% | 32,728 |
| Jan 23, 2026 | 31.57 | 31.79 | 30.96 | 31.73 | 31.73 | 1.37% | 11,621 |
| Jan 22, 2026 | 30.63 | 31.32 | 30.02 | 31.30 | 31.30 | 0.48% | 11,009 |
| Jan 21, 2026 | 32.36 | 32.53 | 30.83 | 31.15 | 31.15 | 2.00% | 17,492 |
| Jan 20, 2026 | 30.00 | 30.59 | 29.60 | 30.54 | 30.54 | 2.21% | 6,808 |
| Jan 19, 2026 | 29.48 | 29.88 | 29.45 | 29.88 | 29.88 | 3.93% | 4,156 |
| Jan 16, 2026 | 28.80 | 29.00 | 28.18 | 28.75 | 28.75 | -0.21% | 1,783 |
| Jan 15, 2026 | 28.41 | 28.86 | 28.25 | 28.81 | 28.81 | 0.45% | 10,389 |
| Jan 14, 2026 | 29.02 | 29.43 | 28.40 | 28.68 | 28.68 | -0.42% | 13,991 |
| Jan 13, 2026 | 28.37 | 29.05 | 28.24 | 28.80 | 28.80 | 2.35% | 17,932 |
| Jan 12, 2026 | 27.60 | 28.21 | 27.37 | 28.14 | 28.14 | 4.07% | 19,822 |
| Jan 9, 2026 | 26.30 | 27.15 | 26.30 | 27.04 | 27.04 | 4.00% | 10,294 |
| Jan 8, 2026 | 25.78 | 26.07 | 25.56 | 26.00 | 26.00 | 1.96% | 4,721 |
| Jan 7, 2026 | 25.85 | 25.85 | 24.78 | 25.50 | 25.50 | -0.86% | 5,634 |
| Jan 6, 2026 | 24.95 | 25.72 | 24.83 | 25.72 | 25.72 | 2.43% | 4,596 |
| Jan 5, 2026 | 24.55 | 25.69 | 24.47 | 25.11 | 25.11 | 7.72% | 14,717 |
| Jan 2, 2026 | 24.61 | 24.75 | 23.31 | 23.31 | 23.31 | -5.24% | 4,281 |
| Dec 30, 2025 | 24.34 | 24.63 | 24.05 | 24.60 | 24.60 | 2.16% | 2,971 |
| Dec 29, 2025 | 24.95 | 24.95 | 23.45 | 24.08 | 24.08 | -2.82% | 8,518 |
| Dec 23, 2025 | 25.25 | 25.32 | 24.73 | 24.78 | 24.78 | -0.92% | 14,852 |
| Dec 22, 2025 | 24.95 | 25.25 | 24.62 | 25.01 | 25.01 | 2.37% | 11,133 |
| Dec 19, 2025 | 23.84 | 24.53 | 23.77 | 24.43 | 24.43 | 1.50% | 6,063 |
| Dec 18, 2025 | 23.65 | 24.07 | 23.56 | 24.07 | 24.07 | 2.95% | 7,637 |
| Dec 17, 2025 | 24.12 | 24.12 | 23.38 | 23.38 | 23.38 | -1.10% | 8,737 |
| Dec 16, 2025 | 23.95 | 24.07 | 23.61 | 23.64 | 23.64 | -1.17% | 9,071 |
| Dec 15, 2025 | 24.11 | 24.33 | 23.91 | 23.92 | 23.92 | 1.36% | 12,836 |
| Dec 12, 2025 | 24.42 | 25.00 | 23.55 | 23.60 | 23.60 | -2.88% | 16,127 |
| Dec 11, 2025 | 23.00 | 24.30 | 23.00 | 24.30 | 24.30 | 4.56% | 27,933 |
| Dec 10, 2025 | 23.19 | 23.24 | 22.83 | 23.24 | 23.24 | 0.26% | 3,329 |
| Dec 9, 2025 | 22.63 | 23.28 | 22.50 | 23.18 | 23.18 | -0.26% | 6,628 |
| Dec 8, 2025 | 23.57 | 23.67 | 23.09 | 23.24 | 23.24 | -1.61% | 4,238 |
| Dec 5, 2025 | 23.70 | 23.98 | 23.48 | 23.62 | 23.62 | 0.90% | 1,237 |
| Dec 4, 2025 | 23.25 | 23.41 | 22.91 | 23.41 | 23.41 | -0.21% | 3,371 |
| Dec 3, 2025 | 23.56 | 23.80 | 23.39 | 23.46 | 23.46 | 0.04% | 2,660 |
| Dec 2, 2025 | 24.40 | 24.40 | 23.32 | 23.45 | 23.45 | -4.95% | 6,813 |
| Dec 1, 2025 | 24.69 | 24.75 | 24.07 | 24.67 | 24.67 | 0.69% | 14,072 |
| Nov 28, 2025 | 24.10 | 24.50 | 23.93 | 24.50 | 24.50 | 3.64% | 4,399 |
| Nov 27, 2025 | 23.60 | 23.80 | 23.31 | 23.64 | 23.64 | 0.85% | 7,099 |
| Nov 26, 2025 | 22.99 | 23.44 | 22.80 | 23.44 | 23.44 | 5.25% | 7,190 |
| Nov 25, 2025 | 22.92 | 22.92 | 22.20 | 22.27 | 22.24 | 0.04% | 2,851 |
| Nov 24, 2025 | 21.19 | 22.26 | 21.05 | 22.26 | 22.23 | 5.30% | 3,425 |
| Nov 21, 2025 | 20.40 | 21.17 | 20.35 | 21.14 | 21.11 | -3.51% | 25,787 |
| Nov 20, 2025 | 21.65 | 22.59 | 21.65 | 21.91 | 21.88 | -0.68% | 8,361 |
| Nov 19, 2025 | 22.00 | 22.69 | 21.98 | 22.06 | 22.03 | 0.91% | 19,659 |
| Nov 18, 2025 | 21.54 | 22.06 | 21.00 | 21.86 | 21.83 | -0.14% | 12,939 |
| Nov 17, 2025 | 21.91 | 22.07 | 21.67 | 21.89 | 21.86 | -1.08% | 3,537 |
| Nov 14, 2025 | 21.85 | 22.27 | 20.71 | 22.13 | 22.10 | -0.63% | 3,910 |
| Nov 13, 2025 | 22.50 | 22.90 | 22.15 | 22.27 | 22.24 | -1.68% | 5,289 |
| Nov 12, 2025 | 21.75 | 22.82 | 21.75 | 22.65 | 22.62 | 4.62% | 5,730 |
| Nov 11, 2025 | 22.05 | 22.37 | 21.47 | 21.65 | 21.62 | -0.64% | 8,753 |
| Nov 10, 2025 | 21.68 | 21.91 | 21.62 | 21.79 | 21.76 | 5.52% | 5,631 |
| Nov 7, 2025 | 20.95 | 21.09 | 20.46 | 20.65 | 20.62 | -1.67% | 2,449 |
| Nov 6, 2025 | 21.32 | 21.41 | 20.99 | 21.00 | 20.97 | 0.62% | 7,480 |
| Nov 5, 2025 | 19.84 | 20.87 | 19.80 | 20.87 | 20.84 | 4.59% | 9,437 |
| Nov 4, 2025 | 20.30 | 20.30 | 19.66 | 19.96 | 19.93 | -0.37% | 4,535 |
| Nov 3, 2025 | 20.40 | 20.41 | 20.03 | 20.03 | 20.00 | -0.40% | 6,977 |
| Oct 31, 2025 | 20.54 | 20.71 | 20.10 | 20.11 | 20.08 | -1.28% | 8,704 |
| Oct 30, 2025 | 20.09 | 20.58 | 19.95 | 20.37 | 20.34 | 1.75% | 9,083 |
| Oct 29, 2025 | 20.07 | 20.43 | 19.98 | 20.02 | 19.99 | 1.68% | 8,843 |
| Oct 28, 2025 | 18.97 | 19.69 | 18.65 | 19.69 | 19.66 | 0.87% | 20,663 |
| Oct 27, 2025 | 20.05 | 20.22 | 19.19 | 19.52 | 19.49 | -5.84% | 32,106 |
| Oct 24, 2025 | 20.31 | 20.79 | 19.83 | 20.73 | 20.70 | 1.02% | 20,082 |
| Oct 23, 2025 | 20.36 | 20.86 | 20.34 | 20.52 | 20.49 | 3.82% | 11,192 |
| Oct 22, 2025 | 20.00 | 20.31 | 18.63 | 19.77 | 19.74 | 0.43% | 29,497 |
| Oct 21, 2025 | 21.66 | 21.67 | 19.60 | 19.68 | 19.65 | -11.23% | 43,507 |
| Oct 20, 2025 | 21.48 | 22.30 | 21.42 | 22.17 | 22.14 | 1.74% | 18,508 |
| Oct 17, 2025 | 23.60 | 23.60 | 21.69 | 21.79 | 21.76 | -7.86% | 51,155 |
| Oct 16, 2025 | 23.92 | 23.92 | 23.21 | 23.65 | 23.62 | 1.03% | 31,769 |
| Oct 15, 2025 | 22.15 | 23.56 | 22.10 | 23.41 | 23.38 | 5.74% | 20,637 |
| Oct 14, 2025 | 21.73 | 22.14 | 21.64 | 22.14 | 22.11 | 1.89% | 11,323 |
| Oct 13, 2025 | 21.35 | 21.91 | 21.35 | 21.73 | 21.70 | 4.42% | 15,757 |