Kinross Gold Corporation (ETR:KIN2)
Germany
· Delayed Price · Currency is EUR 23.62
+0.21 (0.90%)
At close: Dec 5, 2025
Kinross Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 21.00 | 21.18 | 20.74 | 20.81 | 20.78 | -1.84% | 8,860 |
| Oct 9, 2025 | 21.65 | 21.92 | 21.12 | 21.20 | 21.17 | -3.50% | 10,324 |
| Oct 8, 2025 | 22.00 | 22.22 | 21.68 | 21.97 | 21.94 | 1.52% | 9,412 |
| Oct 7, 2025 | 21.92 | 21.92 | 21.48 | 21.64 | 21.61 | -1.19% | 6,785 |
| Oct 6, 2025 | 21.62 | 22.00 | 21.60 | 21.90 | 21.87 | 2.67% | 10,641 |
| Oct 3, 2025 | 21.45 | 21.45 | 21.17 | 21.33 | 21.30 | 2.30% | 6,415 |
| Oct 2, 2025 | 21.75 | 22.05 | 20.85 | 20.85 | 20.82 | -2.43% | 5,729 |
| Oct 1, 2025 | 21.16 | 21.57 | 21.16 | 21.37 | 21.34 | 2.00% | 9,373 |
| Sep 30, 2025 | 21.05 | 21.27 | 20.20 | 20.95 | 20.92 | -0.14% | 28,144 |
| Sep 29, 2025 | 21.06 | 21.11 | 20.80 | 20.98 | 20.95 | 2.44% | 12,174 |
| Sep 26, 2025 | 20.34 | 20.59 | 20.22 | 20.48 | 20.45 | 1.49% | 1,923 |
| Sep 25, 2025 | 20.01 | 20.26 | 19.90 | 20.18 | 20.15 | 0.65% | 7,785 |
| Sep 24, 2025 | 20.95 | 20.96 | 20.05 | 20.05 | 20.02 | -4.20% | 11,513 |
| Sep 23, 2025 | 20.44 | 21.02 | 20.44 | 20.93 | 20.90 | 3.10% | 14,155 |
| Sep 22, 2025 | 20.12 | 20.59 | 20.01 | 20.30 | 20.27 | 2.78% | 44,080 |
| Sep 19, 2025 | 19.23 | 19.80 | 18.92 | 19.75 | 19.72 | 4.66% | 14,544 |
| Sep 18, 2025 | 18.78 | 19.12 | 18.70 | 18.87 | 18.84 | -1.51% | 7,541 |
| Sep 17, 2025 | 19.10 | 19.18 | 18.84 | 19.16 | 19.13 | -0.57% | 13,026 |
| Sep 16, 2025 | 19.92 | 19.95 | 19.22 | 19.27 | 19.24 | -2.73% | 8,717 |
| Sep 15, 2025 | 19.97 | 19.97 | 19.62 | 19.81 | 19.78 | -0.25% | 14,538 |
| Sep 12, 2025 | 19.97 | 20.10 | 19.79 | 19.86 | 19.83 | 1.04% | 14,574 |
| Sep 11, 2025 | 19.60 | 19.66 | 19.54 | 19.66 | 19.63 | 1.03% | 7,503 |
| Sep 10, 2025 | 19.31 | 19.54 | 19.22 | 19.46 | 19.43 | 1.81% | 1,666 |
| Sep 9, 2025 | 19.25 | 19.49 | 19.11 | 19.11 | 19.08 | - | 12,900 |
| Sep 8, 2025 | 19.01 | 19.22 | 19.00 | 19.11 | 19.08 | 1.49% | 6,810 |
| Sep 5, 2025 | 18.67 | 18.83 | 18.49 | 18.83 | 18.80 | 0.80% | 7,151 |
| Sep 4, 2025 | 18.50 | 18.88 | 18.40 | 18.68 | 18.65 | -0.27% | 36,489 |
| Sep 3, 2025 | 18.57 | 18.75 | 18.51 | 18.73 | 18.70 | 2.71% | 11,014 |
| Sep 2, 2025 | 18.48 | 18.50 | 17.90 | 18.24 | 18.21 | -0.84% | 11,923 |
| Sep 1, 2025 | 18.16 | 18.39 | 18.10 | 18.39 | 18.37 | 4.02% | 14,919 |
| Aug 29, 2025 | 17.34 | 17.68 | 17.29 | 17.68 | 17.66 | 2.55% | 5,273 |
| Aug 28, 2025 | 17.35 | 17.45 | 17.24 | 17.24 | 17.22 | -0.66% | 2,254 |
| Aug 27, 2025 | 17.22 | 17.36 | 17.19 | 17.36 | 17.33 | 0.43% | 1,391 |
| Aug 26, 2025 | 17.14 | 17.28 | 17.10 | 17.28 | 17.26 | 2.73% | 1,070 |
| Aug 25, 2025 | 16.75 | 16.86 | 16.75 | 16.82 | 16.80 | -0.09% | 1,201 |
| Aug 22, 2025 | 16.80 | 16.89 | 16.43 | 16.84 | 16.81 | 0.96% | 7,607 |
| Aug 21, 2025 | 16.16 | 16.75 | 16.12 | 16.68 | 16.65 | 4.22% | 6,780 |
| Aug 20, 2025 | 15.96 | 16.34 | 15.95 | 16.00 | 15.95 | -1.08% | 1,289 |
| Aug 19, 2025 | 16.48 | 16.68 | 16.05 | 16.18 | 16.13 | -1.73% | 6,291 |
| Aug 18, 2025 | 16.65 | 16.69 | 16.46 | 16.46 | 16.41 | 1.14% | 3,365 |
| Aug 15, 2025 | 16.27 | 16.28 | 16.17 | 16.28 | 16.23 | 0.28% | 416 |
| Aug 14, 2025 | 16.40 | 16.41 | 16.23 | 16.23 | 16.18 | -0.55% | 2,026 |
| Aug 13, 2025 | 16.50 | 16.68 | 16.26 | 16.32 | 16.27 | -0.31% | 6,382 |
| Aug 12, 2025 | 16.44 | 16.58 | 16.35 | 16.37 | 16.32 | -0.73% | 8,522 |
| Aug 11, 2025 | 16.13 | 16.49 | 15.82 | 16.49 | 16.44 | 0.43% | 12,021 |
| Aug 8, 2025 | 16.26 | 16.47 | 16.17 | 16.42 | 16.37 | 1.08% | 6,024 |
| Aug 7, 2025 | 16.19 | 16.34 | 16.16 | 16.25 | 16.20 | 3.01% | 9,009 |
| Aug 6, 2025 | 15.60 | 15.89 | 15.60 | 15.77 | 15.72 | 1.87% | 5,007 |
| Aug 5, 2025 | 14.91 | 15.60 | 14.73 | 15.48 | 15.43 | 5.56% | 9,685 |
| Aug 4, 2025 | 14.04 | 14.70 | 14.04 | 14.67 | 14.62 | 5.20% | 4,216 |
| Aug 1, 2025 | 13.98 | 14.14 | 13.83 | 13.94 | 13.90 | 0.07% | 7,660 |
| Jul 31, 2025 | 13.94 | 14.25 | 13.89 | 13.93 | 13.89 | 1.46% | 6,284 |
| Jul 30, 2025 | 14.01 | 14.01 | 13.73 | 13.73 | 13.69 | 0.37% | 1,859 |
| Jul 29, 2025 | 13.67 | 13.76 | 13.64 | 13.68 | 13.64 | 1.56% | 2,079 |
| Jul 28, 2025 | 13.75 | 13.75 | 13.33 | 13.47 | 13.43 | -1.32% | 3,054 |
| Jul 25, 2025 | 13.52 | 13.71 | 13.43 | 13.65 | 13.61 | 0.44% | 1,891 |
| Jul 24, 2025 | 13.56 | 13.60 | 13.42 | 13.59 | 13.55 | -2.75% | 1,720 |
| Jul 23, 2025 | 14.00 | 14.07 | 13.93 | 13.98 | 13.93 | 0.07% | 2,334 |
| Jul 22, 2025 | 13.54 | 13.97 | 13.54 | 13.97 | 13.92 | 1.27% | 4,864 |
| Jul 21, 2025 | 13.40 | 13.81 | 13.23 | 13.79 | 13.75 | 4.87% | 10,354 |