Kinross Gold Corporation (FRA:KIN2)
Germany
· Delayed Price · Currency is EUR 23.36
-1.00 (-4.11%)
At close: Dec 3, 2025
Kinross Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 22.98 | 23.41 | 22.98 | 23.41 | 23.41 | 0.21% | 1,500 |
| Dec 3, 2025 | 23.65 | 23.86 | 23.36 | 23.36 | 23.36 | -4.11% | 7,429 |
| Dec 2, 2025 | 24.11 | 24.38 | 24.00 | 24.36 | 24.36 | -0.20% | 40 |
| Dec 1, 2025 | 24.45 | 24.65 | 24.41 | 24.41 | 24.41 | 0.91% | 2,913 |
| Nov 28, 2025 | 24.21 | 24.35 | 23.99 | 24.19 | 24.19 | 3.11% | 3,139 |
| Nov 27, 2025 | 23.45 | 23.46 | 23.45 | 23.46 | 23.46 | -1.10% | 1,060 |
| Nov 26, 2025 | 22.62 | 23.72 | 22.62 | 23.72 | 23.72 | 4.36% | 1,100 |
| Nov 25, 2025 | 22.57 | 22.80 | 22.31 | 22.73 | 22.70 | 7.73% | 4,600 |
| Nov 24, 2025 | 20.96 | 21.10 | 20.96 | 21.10 | 21.07 | 2.68% | 390 |
| Nov 21, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.52 | -5.56% | 20 |
| Nov 20, 2025 | 22.12 | 22.39 | 21.76 | 21.76 | 21.73 | -1.54% | 100 |
| Nov 19, 2025 | 21.93 | 22.24 | 21.93 | 22.10 | 22.07 | 0.68% | 1,734 |
| Nov 18, 2025 | 21.18 | 21.95 | 21.18 | 21.95 | 21.92 | 0.64% | 735 |
| Nov 17, 2025 | 21.72 | 21.98 | 21.72 | 21.81 | 21.78 | -1.27% | 2,310 |
| Nov 14, 2025 | 21.86 | 22.09 | 21.57 | 22.09 | 22.06 | -1.16% | 550 |
| Nov 13, 2025 | 22.62 | 22.89 | 22.35 | 22.35 | 22.32 | -1.32% | 480 |
| Nov 12, 2025 | 21.77 | 22.68 | 21.77 | 22.65 | 22.62 | 2.21% | 2,216 |
| Nov 11, 2025 | 22.09 | 22.25 | 22.05 | 22.16 | 22.13 | 0.59% | 740 |
| Nov 10, 2025 | 21.47 | 22.03 | 21.47 | 22.03 | 22.00 | 6.22% | 5,428 |
| Nov 7, 2025 | 20.74 | 20.74 | 20.74 | 20.74 | 20.71 | -1.47% | - |
| Nov 6, 2025 | 20.92 | 21.16 | 20.92 | 21.05 | 21.02 | 0.91% | 539 |
| Nov 5, 2025 | 19.86 | 20.95 | 19.86 | 20.86 | 20.83 | 4.80% | 1,161 |
| Nov 4, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | 19.88 | -1.75% | - |
| Nov 3, 2025 | 20.22 | 20.28 | 20.22 | 20.26 | 20.23 | -1.79% | 1,800 |
| Oct 31, 2025 | 20.52 | 20.63 | 20.51 | 20.63 | 20.60 | 0.83% | 295 |
| Oct 30, 2025 | 19.92 | 20.46 | 19.86 | 20.46 | 20.43 | 1.94% | 1,010 |
| Oct 29, 2025 | 19.96 | 20.46 | 19.96 | 20.07 | 20.04 | 2.03% | 2,735 |
| Oct 28, 2025 | 19.07 | 19.73 | 18.67 | 19.67 | 19.64 | 0.77% | 5,380 |
| Oct 27, 2025 | 20.51 | 20.51 | 19.05 | 19.52 | 19.49 | -4.78% | 4,606 |
| Oct 24, 2025 | 20.62 | 20.75 | 19.93 | 20.50 | 20.47 | -0.29% | 1,190 |
| Oct 23, 2025 | 20.21 | 20.70 | 20.21 | 20.56 | 20.53 | 3.39% | 604 |
| Oct 22, 2025 | 19.87 | 20.30 | 18.73 | 19.89 | 19.86 | 0.33% | 4,527 |
| Oct 21, 2025 | 22.01 | 22.01 | 19.50 | 19.82 | 19.79 | -10.64% | 18,172 |
| Oct 20, 2025 | 21.70 | 22.18 | 21.60 | 22.18 | 22.15 | 2.78% | 2,397 |
| Oct 17, 2025 | 24.07 | 24.07 | 21.43 | 21.58 | 21.55 | -8.17% | 13,207 |
| Oct 16, 2025 | 23.25 | 23.77 | 23.25 | 23.50 | 23.47 | 2.26% | 3,976 |
| Oct 15, 2025 | 22.27 | 22.98 | 22.13 | 22.98 | 22.95 | 5.17% | 4,528 |
| Oct 14, 2025 | 21.86 | 22.03 | 21.60 | 21.85 | 21.82 | -0.68% | 5,683 |
| Oct 13, 2025 | 21.45 | 22.00 | 21.42 | 22.00 | 21.97 | 5.57% | 4,942 |
| Oct 10, 2025 | 21.00 | 21.08 | 20.76 | 20.84 | 20.81 | -4.58% | 8,938 |
| Oct 9, 2025 | 21.82 | 21.84 | 21.72 | 21.84 | 21.81 | 0.55% | 751 |
| Oct 8, 2025 | 21.96 | 22.18 | 21.72 | 21.72 | 21.69 | 0.70% | 2,670 |
| Oct 7, 2025 | 21.72 | 21.95 | 21.57 | 21.57 | 21.54 | -0.32% | 4,068 |
| Oct 6, 2025 | 21.53 | 21.95 | 21.53 | 21.64 | 21.61 | 2.37% | 3,611 |
| Oct 3, 2025 | 21.14 | 21.14 | 21.14 | 21.14 | 21.11 | 1.10% | - |
| Oct 2, 2025 | 21.69 | 22.02 | 20.91 | 20.91 | 20.88 | -3.86% | 4,230 |
| Oct 1, 2025 | 21.04 | 21.75 | 21.03 | 21.75 | 21.72 | 3.97% | 3,720 |
| Sep 30, 2025 | 21.01 | 21.01 | 20.28 | 20.92 | 20.89 | -0.57% | 2,738 |
| Sep 29, 2025 | 20.80 | 21.04 | 20.80 | 21.04 | 21.01 | 2.48% | 5,476 |
| Sep 26, 2025 | 20.12 | 20.53 | 20.12 | 20.53 | 20.50 | 1.38% | 6,905 |
| Sep 25, 2025 | 19.92 | 20.25 | 19.87 | 20.25 | 20.22 | 1.25% | 3,600 |
| Sep 24, 2025 | 20.94 | 21.00 | 20.00 | 20.00 | 19.97 | -3.43% | 2,655 |
| Sep 23, 2025 | 20.47 | 21.00 | 20.47 | 20.71 | 20.68 | 0.88% | 3,522 |
| Sep 22, 2025 | 20.23 | 20.53 | 20.02 | 20.53 | 20.50 | 3.17% | 1,375 |
| Sep 19, 2025 | 18.96 | 19.90 | 18.96 | 19.90 | 19.87 | 5.26% | 655 |
| Sep 18, 2025 | 18.89 | 19.13 | 18.86 | 18.91 | 18.88 | 0.03% | 2,535 |
| Sep 17, 2025 | 18.90 | 18.90 | 18.75 | 18.90 | 18.87 | -3.08% | 260 |
| Sep 16, 2025 | 19.77 | 19.79 | 19.50 | 19.50 | 19.47 | -0.81% | 3,183 |
| Sep 15, 2025 | 19.89 | 19.90 | 19.66 | 19.66 | 19.63 | -1.35% | 1,020 |
| Sep 12, 2025 | 19.82 | 20.09 | 19.82 | 19.93 | 19.90 | 1.89% | 1,594 |
| Sep 11, 2025 | 19.47 | 19.56 | 19.47 | 19.56 | 19.53 | 0.77% | 66 |
| Sep 10, 2025 | 19.16 | 19.50 | 19.16 | 19.41 | 19.38 | 1.73% | 4,756 |
| Sep 9, 2025 | 19.27 | 19.49 | 19.08 | 19.08 | 19.05 | -0.57% | 3,171 |
| Sep 8, 2025 | 18.98 | 19.25 | 18.98 | 19.19 | 19.16 | 2.26% | 3,817 |
| Sep 5, 2025 | 18.41 | 18.87 | 18.41 | 18.77 | 18.74 | 0.35% | 2,270 |
| Sep 4, 2025 | 18.51 | 18.70 | 18.49 | 18.70 | 18.68 | -0.29% | 2,572 |
| Sep 3, 2025 | 18.54 | 18.76 | 18.54 | 18.76 | 18.73 | 1.57% | 1,160 |
| Sep 2, 2025 | 18.35 | 18.54 | 18.09 | 18.47 | 18.44 | 0.87% | 2,637 |
| Sep 1, 2025 | 17.99 | 18.31 | 17.99 | 18.31 | 18.28 | 6.30% | 2,293 |
| Aug 29, 2025 | 17.20 | 17.34 | 17.20 | 17.22 | 17.20 | -0.78% | 210 |
| Aug 28, 2025 | 17.23 | 17.36 | 17.23 | 17.36 | 17.33 | 0.20% | 600 |
| Aug 27, 2025 | 17.39 | 17.39 | 17.32 | 17.32 | 17.30 | -0.12% | 615 |
| Aug 26, 2025 | 16.96 | 17.34 | 16.96 | 17.34 | 17.32 | 2.30% | 6,784 |
| Aug 25, 2025 | 16.79 | 16.95 | 16.75 | 16.95 | 16.93 | 1.71% | 3,450 |
| Aug 22, 2025 | 16.61 | 16.80 | 16.61 | 16.67 | 16.64 | 0.18% | 790 |
| Aug 21, 2025 | 16.26 | 16.64 | 16.26 | 16.64 | 16.61 | 1.68% | 1,000 |
| Aug 20, 2025 | 16.00 | 16.36 | 16.00 | 16.36 | 16.31 | 1.96% | 3,258 |
| Aug 19, 2025 | 16.58 | 16.58 | 16.05 | 16.05 | 16.00 | -3.40% | 1,350 |
| Aug 18, 2025 | 16.56 | 16.61 | 16.56 | 16.61 | 16.56 | 2.53% | 1,802 |
| Aug 15, 2025 | 16.21 | 16.21 | 16.18 | 16.20 | 16.15 | -0.40% | 1,000 |
| Aug 14, 2025 | 16.22 | 16.36 | 16.21 | 16.27 | 16.22 | -1.42% | 2,900 |
| Aug 13, 2025 | 16.50 | 16.65 | 16.50 | 16.50 | 16.45 | -0.33% | 400 |
| Aug 12, 2025 | 16.29 | 16.56 | 16.29 | 16.56 | 16.51 | 0.33% | 13,459 |
| Aug 11, 2025 | 16.04 | 16.50 | 15.94 | 16.50 | 16.45 | 0.40% | 11,989 |
| Aug 8, 2025 | 16.03 | 16.44 | 16.03 | 16.44 | 16.39 | 1.23% | 1,753 |
| Aug 7, 2025 | 16.03 | 16.24 | 16.03 | 16.24 | 16.19 | 1.18% | 200 |
| Aug 6, 2025 | 15.57 | 16.05 | 15.57 | 16.05 | 16.00 | 2.16% | 265 |
| Aug 5, 2025 | 14.85 | 15.71 | 14.85 | 15.71 | 15.66 | 5.40% | 1,487 |
| Aug 4, 2025 | 13.97 | 14.90 | 13.97 | 14.90 | 14.86 | 7.16% | 4,324 |
| Aug 1, 2025 | 13.94 | 14.01 | 13.91 | 13.91 | 13.86 | 0.14% | 425 |
| Jul 31, 2025 | 13.85 | 14.00 | 13.85 | 13.89 | 13.84 | -0.50% | 6,212 |
| Jul 30, 2025 | 13.96 | 13.96 | 13.90 | 13.96 | 13.91 | 3.64% | 546 |
| Jul 29, 2025 | 13.47 | 13.47 | 13.47 | 13.47 | 13.43 | -1.57% | - |
| Jul 28, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | 13.64 | 1.90% | - |
| Jul 25, 2025 | 13.51 | 13.51 | 13.43 | 13.43 | 13.39 | -0.96% | 2,385 |
| Jul 24, 2025 | 13.59 | 13.76 | 13.54 | 13.56 | 13.52 | -1.45% | 1,860 |
| Jul 23, 2025 | 13.96 | 13.96 | 13.76 | 13.76 | 13.72 | -1.75% | 75 |
| Jul 22, 2025 | 13.51 | 14.00 | 13.51 | 14.00 | 13.96 | 1.67% | 115 |
| Jul 21, 2025 | 13.21 | 13.77 | 13.21 | 13.77 | 13.73 | 3.89% | 2,570 |
| Jul 18, 2025 | 13.19 | 13.26 | 13.19 | 13.26 | 13.22 | 0.91% | 1,109 |