Skip to main content
Kinross Gold Corporation (ETR:KIN2)
Germany flag Germany · Delayed Price · Currency is EUR
25.81
-1.44 (-5.28%)
Apr 28, 2026, 5:35 PM CET

Kinross Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202627.3527.3526.9926.99--0.95%548
Apr 27, 202627.7027.8427.1727.2527.25-2.12%3,083
Apr 24, 202627.2328.0227.0127.8427.840.98%10,339
Apr 23, 202627.8027.8227.3227.5727.57-0.68%5,572
Apr 22, 202628.0728.2027.6627.7627.76-1.73%8,334
Apr 21, 202629.0029.3028.1428.2528.25-3.42%5,789
Apr 20, 202628.9929.4828.9929.2529.25-1.75%6,165
Apr 17, 202628.9529.8728.4529.7729.774.38%5,277
Apr 16, 202628.4028.7328.4028.5228.520.78%1,728
Apr 15, 202629.0529.0728.2528.3028.30-1.94%4,272
Apr 14, 202628.6029.2428.6028.8628.862.09%6,096
Apr 13, 202628.4728.7428.2528.2728.27-1.33%3,606
Apr 10, 202628.1028.7327.5928.6528.651.99%4,002
Apr 9, 202628.0528.6327.7828.0928.09-0.92%6,683
Apr 8, 202628.5028.8527.9128.3528.355.12%13,637
Apr 7, 202627.0027.3726.6426.9726.97-0.74%6,239
Apr 2, 202626.2227.5626.0027.1727.17-2.16%5,988
Apr 1, 202626.7827.7726.6427.7727.777.39%17,746
Mar 31, 202625.1526.0425.1125.8625.862.13%5,319
Mar 30, 202625.3925.7024.9125.3225.321.52%6,351
Mar 27, 202624.9725.1423.9724.9424.942.51%3,677
Mar 26, 202624.9625.3124.1024.3324.33-4.02%3,142
Mar 25, 202625.0025.6124.9525.3525.355.27%4,060
Mar 24, 202623.8024.1823.4924.0824.081.69%6,174
Mar 23, 202621.1524.1221.0523.6823.682.47%18,598
Mar 20, 202623.8024.1122.8423.1123.11-1.41%8,945
Mar 19, 202624.5924.5922.8523.4423.44-7.64%28,070
Mar 18, 202626.7026.9925.1825.3825.38-5.05%15,632
Mar 17, 202626.7627.6026.7126.7326.730.98%1,621
Mar 16, 202626.5627.4025.6626.4726.47-1.53%7,018
Mar 13, 202628.5028.5026.6126.8826.88-4.68%5,445
Mar 12, 202628.3028.5927.8028.2028.201.26%2,711
Mar 11, 202628.4428.4427.1627.8527.85-1.56%1,214
Mar 10, 202627.3028.6827.3028.2928.263.06%9,210
Mar 9, 202627.6127.6126.6327.4527.42-1.89%12,356
Mar 6, 202627.9428.8427.4027.9827.950.14%17,151
Mar 5, 202629.2129.5627.9227.9427.91-4.48%11,563
Mar 4, 202629.5030.1629.0029.2529.21-0.34%17,254
Mar 3, 202631.0531.0928.3529.3529.31-5.48%31,510
Mar 2, 202632.9033.0030.7031.0531.01-1.18%38,250
Feb 27, 202631.0331.5830.8031.4231.382.65%4,161
Feb 26, 202630.5030.7829.8130.6130.57-0.62%6,758
Feb 25, 202630.9031.1230.3730.8030.761.42%17,768
Feb 24, 202629.9030.5529.1130.3730.332.19%10,894
Feb 23, 202628.9029.9028.6529.7229.685.28%11,268
Feb 20, 202628.5028.9927.5028.2328.20-1.36%27,431
Feb 19, 202630.0030.0028.4428.6228.59-3.08%8,229
Feb 18, 202628.7029.5328.4929.5329.495.01%9,706
Feb 17, 202628.0028.3527.4028.1228.09-1.16%12,193
Feb 16, 202628.8628.9228.4528.4528.42-1.52%2,603
Feb 13, 202627.9528.9827.5028.8928.853.22%8,446
Feb 12, 202629.2629.2727.9427.9927.96-2.68%3,891
Feb 11, 202628.9529.8728.6328.7628.731.02%20,433
Feb 10, 202628.2628.7028.1828.4728.440.64%5,423
Feb 9, 202627.4028.3727.2728.2928.263.51%7,919
Feb 6, 202626.3527.7226.3527.3327.302.47%5,755
Feb 5, 202627.6127.6626.3626.6726.64-3.16%30,869
Feb 4, 202628.8028.9927.4227.5427.51-2.13%23,822
Feb 3, 202628.4128.7227.6428.1428.115.83%18,847
Feb 2, 202624.6027.5224.0326.5926.56-4.87%82,351
Jan 30, 202628.8029.5026.8927.9527.92-7.85%69,427
Jan 29, 202632.6832.6829.8930.3330.29-4.35%10,094
Jan 28, 202632.3032.4131.6031.7131.671.70%14,180
Jan 27, 202632.2532.4630.8331.1831.14-4.27%7,159
Jan 26, 202632.4532.8932.1432.5732.532.65%32,728
Jan 23, 202631.5731.7930.9631.7331.691.37%11,621
Jan 22, 202630.6331.3230.0231.3031.260.48%11,009
Jan 21, 202632.3632.5330.8331.1531.112.00%17,492
Jan 20, 202630.0030.5929.6030.5430.502.21%6,808
Jan 19, 202629.4829.8829.4529.8829.843.93%4,156
Jan 16, 202628.8029.0028.1828.7528.72-0.21%1,783
Jan 15, 202628.4128.8628.2528.8128.780.45%10,389
Jan 14, 202629.0229.4328.4028.6828.65-0.42%13,991
Jan 13, 202628.3729.0528.2428.8028.772.35%17,932
Jan 12, 202627.6028.2127.3728.1428.114.07%19,822
Jan 9, 202626.3027.1526.3027.0427.014.00%10,294
Jan 8, 202625.7826.0725.5626.0025.971.96%4,721
Jan 7, 202625.8525.8524.7825.5025.47-0.86%5,634
Jan 6, 202624.9525.7224.8325.7225.692.43%4,596
Jan 5, 202624.5525.6924.4725.1125.087.72%14,717
Jan 2, 202624.6124.7523.3123.3123.28-5.24%4,281
Dec 30, 202524.3424.6324.0524.6024.572.16%2,971
Dec 29, 202524.9524.9523.4524.0824.05-2.82%8,518
Dec 23, 202525.2525.3224.7324.7824.75-0.92%14,852
Dec 22, 202524.9525.2524.6225.0124.982.37%11,133
Dec 19, 202523.8424.5323.7724.4324.401.50%6,073
Dec 18, 202523.6524.0723.5624.0724.042.95%7,637
Dec 17, 202524.1224.1223.3823.3823.35-1.10%8,737
Dec 16, 202523.9524.0723.6123.6423.61-1.17%10,071
Dec 15, 202524.1124.3323.9123.9223.891.36%13,336
Dec 12, 202524.4225.0023.5523.6023.57-2.88%16,127
Dec 11, 202523.0024.3023.0024.3024.274.56%27,933
Dec 10, 202523.1923.2422.8323.2423.210.26%3,329
Dec 9, 202522.6323.2822.5023.1823.15-0.26%6,628
Dec 8, 202523.5723.6723.0923.2423.21-1.61%4,240
Dec 5, 202523.7023.9823.4823.6223.590.90%1,237
Dec 4, 202523.2523.4122.9123.4123.38-0.21%3,371
Dec 3, 202523.5623.8023.3923.4623.430.04%2,662
Dec 2, 202524.4024.4023.3223.4523.42-4.95%6,813
Dec 1, 202524.6924.7524.0724.6724.640.69%14,072