Skip to main content
Kinross Gold Corporation (KGCRF)
OTCMKTS · Delayed Price · Currency is USD
1.520
+0.010 (0.66%)
Mar 9, 2026, 2:48 PM EST

Kinross Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.501.531.451.531.530.59%97,936
Mar 6, 20261.561.561.291.521.52-4.94%84,296
Mar 5, 20261.771.771.531.601.60-3,173
Mar 4, 20261.601.671.601.601.600.95%21,101
Mar 3, 20261.671.671.511.591.59-4.52%72,107
Mar 2, 20261.671.681.661.661.66-2.35%13,948
Feb 27, 20261.701.701.661.701.70-17,130
Feb 26, 20261.741.741.641.701.70-0.58%10,612
Feb 25, 20261.671.731.641.711.710.59%163,528
Feb 24, 20261.691.751.691.701.70-1.56%157,137
Feb 23, 20261.641.741.641.731.733.66%82,789
Feb 20, 20261.671.671.671.671.670.97%230
Feb 19, 20261.551.701.551.651.653.12%170,154
Feb 18, 20261.671.701.601.601.60-5.16%19,401
Feb 17, 20261.611.711.601.691.69-0.76%40,384
Feb 13, 20261.681.711.611.701.700.06%22,794
Feb 12, 20261.701.711.671.701.70-0.64%9,886
Feb 11, 20261.721.721.691.711.71-5.00%10,020
Feb 10, 20261.691.801.671.801.805.08%134,371
Feb 9, 20261.681.751.671.711.711.36%65,981
Feb 6, 20261.711.751.671.691.69-0.59%3,529
Feb 5, 20261.751.751.701.701.70-2.86%3,551
Feb 4, 20261.731.751.701.751.75-2,753
Feb 3, 20261.731.751.711.751.757.36%191,695
Feb 2, 20261.511.741.511.631.63-1.87%13,418
Jan 30, 20261.751.751.641.661.66-5.62%67,312
Jan 29, 20261.781.801.691.761.76-0.73%92,438
Jan 28, 20261.831.831.741.771.77-1.50%42,098
Jan 27, 20261.801.801.641.801.80-172,568
Jan 26, 20261.721.851.721.801.804.65%240,373
Jan 23, 20261.721.751.701.721.72-1.71%17,727
Jan 22, 20261.741.751.721.751.751.63%57,748
Jan 21, 20261.931.931.701.721.72-1.03%227,626
Jan 20, 20261.671.751.671.741.745.45%384,457
Jan 16, 20261.671.671.621.651.65-0.84%24,079
Jan 15, 20261.701.701.651.661.661.46%3,852
Jan 14, 20261.681.701.601.641.640.61%72,530
Jan 13, 20261.701.711.631.631.63-2.98%155,692
Jan 12, 20261.751.751.671.681.68-60,048
Jan 9, 20261.741.741.681.681.68-2.89%5,549
Jan 8, 20261.741.751.681.731.732.37%9,143
Jan 7, 20261.741.741.681.691.69-1.17%8,520
Jan 6, 20261.701.761.671.711.713.64%171,619
Jan 5, 20261.581.701.511.651.653.12%67,390
Jan 2, 20261.781.801.571.601.60-4.19%172,484
Dec 31, 20251.701.701.631.671.67-2.34%48,825
Dec 30, 20251.751.751.681.711.71-1.84%44,193
Dec 29, 20251.801.801.711.741.74-3.76%11,030
Dec 26, 20251.681.811.681.811.815.91%5,164
Dec 24, 20251.751.751.711.711.71-2.90%6,771
Dec 23, 20251.671.761.671.761.762.92%15,929
Dec 22, 20251.671.771.661.711.713.01%57,674
Dec 19, 20251.691.741.601.661.66-2.01%23,234
Dec 18, 20251.741.741.661.691.69-2.64%3,028
Dec 17, 20251.741.741.681.741.743.08%2,925
Dec 16, 20251.701.751.661.691.69-0.71%3,235
Dec 15, 20251.681.801.681.701.701.19%27,816
Dec 12, 20251.731.731.671.681.68-1.18%2,647
Dec 11, 20251.751.801.651.701.70-2.86%76,724
Dec 10, 20251.731.751.651.751.750.81%27,510
Dec 9, 20251.711.781.701.741.74-0.80%3,500
Dec 8, 20251.781.801.741.751.75-2.67%5,715
Dec 5, 20251.711.801.711.801.801.01%20,944
Dec 4, 20251.791.801.711.781.781.71%45,735
Dec 3, 20251.751.791.731.751.752.34%16,652
Dec 2, 20251.711.781.571.711.710.59%33,203
Dec 1, 20251.551.711.501.701.7013.33%75,024
Nov 28, 20251.461.551.461.501.506.38%35,507
Nov 26, 20251.481.551.411.411.41-1.40%64,505
Nov 25, 20251.521.531.431.431.43-3.38%17,456
Nov 24, 20251.401.491.401.481.487.25%51,978
Nov 21, 20251.431.431.381.381.38-1.43%62,957
Nov 20, 20251.441.481.401.401.40-2.78%284,257
Nov 19, 20251.431.441.401.441.441.12%86,251
Nov 18, 20251.451.451.421.421.42-2.67%159,459
Nov 17, 20251.451.461.431.461.460.90%13,642
Nov 14, 20251.411.501.411.451.451.40%211,886
Nov 13, 20251.431.451.401.431.432.14%23,143
Nov 12, 20251.411.421.381.401.400.43%155,473
Nov 11, 20251.371.431.351.391.39-0.43%219,929
Nov 10, 20251.401.421.351.401.403.70%295,399
Nov 7, 20251.381.391.351.351.35-64,740
Nov 6, 20251.401.401.321.351.35-2.17%156,391
Nov 5, 20251.351.401.281.381.384.55%635,363
Nov 4, 20251.301.391.261.321.320.08%61,557
Nov 3, 20251.351.351.281.321.321.46%51,051
Oct 31, 20251.331.331.301.301.301.56%41,634
Oct 30, 20251.301.361.261.281.28-1.54%57,076
Oct 29, 20251.271.301.261.301.304.00%6,458
Oct 28, 20251.251.301.241.251.25-144,398
Oct 27, 20251.271.341.251.251.25-3.85%77,820
Oct 24, 20251.301.331.301.301.30-1.07%1,556
Oct 23, 20251.341.381.301.311.31-2.67%8,351
Oct 22, 20251.111.351.111.351.358.00%38,776
Oct 21, 20251.251.381.241.251.25-3.85%236,140
Oct 20, 20251.351.401.251.301.30-3.70%243,131
Oct 17, 20251.301.401.201.351.350.37%363,905
Oct 16, 20251.241.401.241.351.3511.16%259,718
Oct 15, 20251.191.231.171.211.212.54%321,970
Oct 14, 20251.201.251.161.181.18-1.67%204,533