Kinross Gold Corporation (KGCRF)
OTCMKTS
· Delayed Price · Currency is USD
1.798
+0.018 (1.01%)
At close: Dec 5, 2025
Kinross Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.71 | 1.80 | 1.71 | 1.80 | 1.80 | 1.01% | 20,944 |
| Dec 4, 2025 | 1.79 | 1.80 | 1.71 | 1.78 | 1.78 | 1.71% | 45,735 |
| Dec 3, 2025 | 1.75 | 1.79 | 1.73 | 1.75 | 1.75 | 2.34% | 16,652 |
| Dec 2, 2025 | 1.71 | 1.78 | 1.57 | 1.71 | 1.71 | 0.59% | 33,203 |
| Dec 1, 2025 | 1.55 | 1.71 | 1.50 | 1.70 | 1.70 | 13.33% | 75,024 |
| Nov 28, 2025 | 1.46 | 1.55 | 1.46 | 1.50 | 1.50 | 6.38% | 35,507 |
| Nov 26, 2025 | 1.48 | 1.55 | 1.41 | 1.41 | 1.41 | -1.40% | 64,505 |
| Nov 25, 2025 | 1.52 | 1.53 | 1.43 | 1.43 | 1.43 | -3.38% | 17,456 |
| Nov 24, 2025 | 1.40 | 1.49 | 1.40 | 1.48 | 1.48 | 7.25% | 51,978 |
| Nov 21, 2025 | 1.43 | 1.43 | 1.38 | 1.38 | 1.38 | -1.43% | 62,957 |
| Nov 20, 2025 | 1.44 | 1.48 | 1.40 | 1.40 | 1.40 | -2.78% | 284,257 |
| Nov 19, 2025 | 1.43 | 1.44 | 1.40 | 1.44 | 1.44 | 1.12% | 86,251 |
| Nov 18, 2025 | 1.45 | 1.45 | 1.42 | 1.42 | 1.42 | -2.67% | 159,459 |
| Nov 17, 2025 | 1.45 | 1.46 | 1.43 | 1.46 | 1.46 | 0.90% | 13,642 |
| Nov 14, 2025 | 1.41 | 1.50 | 1.41 | 1.45 | 1.45 | 1.40% | 211,886 |
| Nov 13, 2025 | 1.43 | 1.45 | 1.40 | 1.43 | 1.43 | 2.14% | 23,143 |
| Nov 12, 2025 | 1.41 | 1.42 | 1.38 | 1.40 | 1.40 | 0.43% | 155,473 |
| Nov 11, 2025 | 1.37 | 1.43 | 1.35 | 1.39 | 1.39 | -0.43% | 219,929 |
| Nov 10, 2025 | 1.40 | 1.42 | 1.35 | 1.40 | 1.40 | 3.70% | 295,399 |
| Nov 7, 2025 | 1.38 | 1.39 | 1.35 | 1.35 | 1.35 | - | 64,740 |
| Nov 6, 2025 | 1.40 | 1.40 | 1.32 | 1.35 | 1.35 | -2.17% | 156,391 |
| Nov 5, 2025 | 1.35 | 1.40 | 1.28 | 1.38 | 1.38 | 4.55% | 635,363 |
| Nov 4, 2025 | 1.30 | 1.39 | 1.26 | 1.32 | 1.32 | 0.08% | 61,557 |
| Nov 3, 2025 | 1.35 | 1.35 | 1.28 | 1.32 | 1.32 | 1.46% | 51,051 |
| Oct 31, 2025 | 1.33 | 1.33 | 1.30 | 1.30 | 1.30 | 1.56% | 41,634 |
| Oct 30, 2025 | 1.30 | 1.36 | 1.26 | 1.28 | 1.28 | -1.54% | 57,076 |
| Oct 29, 2025 | 1.27 | 1.30 | 1.26 | 1.30 | 1.30 | 4.00% | 6,458 |
| Oct 28, 2025 | 1.25 | 1.30 | 1.24 | 1.25 | 1.25 | - | 144,398 |
| Oct 27, 2025 | 1.27 | 1.34 | 1.25 | 1.25 | 1.25 | -3.85% | 77,820 |
| Oct 24, 2025 | 1.30 | 1.33 | 1.30 | 1.30 | 1.30 | -1.07% | 1,556 |
| Oct 23, 2025 | 1.34 | 1.38 | 1.30 | 1.31 | 1.31 | -2.67% | 8,351 |
| Oct 22, 2025 | 1.11 | 1.35 | 1.11 | 1.35 | 1.35 | 8.00% | 38,776 |
| Oct 21, 2025 | 1.25 | 1.38 | 1.24 | 1.25 | 1.25 | -3.85% | 236,140 |
| Oct 20, 2025 | 1.35 | 1.40 | 1.25 | 1.30 | 1.30 | -3.70% | 243,131 |
| Oct 17, 2025 | 1.30 | 1.40 | 1.20 | 1.35 | 1.35 | 0.37% | 363,905 |
| Oct 16, 2025 | 1.24 | 1.40 | 1.24 | 1.35 | 1.35 | 11.16% | 259,718 |
| Oct 15, 2025 | 1.19 | 1.23 | 1.17 | 1.21 | 1.21 | 2.54% | 321,970 |
| Oct 14, 2025 | 1.20 | 1.25 | 1.16 | 1.18 | 1.18 | -1.67% | 204,533 |
| Oct 13, 2025 | 1.12 | 1.25 | 1.12 | 1.20 | 1.20 | 1.69% | 328,291 |
| Oct 10, 2025 | 1.18 | 1.23 | 1.16 | 1.18 | 1.18 | 1.72% | 74,345 |
| Oct 9, 2025 | 1.15 | 1.18 | 1.13 | 1.16 | 1.16 | - | 248,642 |
| Oct 8, 2025 | 1.23 | 1.27 | 1.15 | 1.16 | 1.16 | -3.33% | 241,666 |
| Oct 7, 2025 | 1.22 | 1.24 | 1.20 | 1.20 | 1.20 | -1.64% | 24,967 |
| Oct 6, 2025 | 1.25 | 1.25 | 1.22 | 1.22 | 1.22 | - | 19,779 |
| Oct 3, 2025 | 1.21 | 1.23 | 1.18 | 1.22 | 1.22 | 1.67% | 36,572 |
| Oct 2, 2025 | 1.13 | 1.23 | 1.13 | 1.20 | 1.20 | 3.45% | 216,517 |
| Oct 1, 2025 | 1.24 | 1.24 | 1.02 | 1.16 | 1.16 | 0.87% | 248,950 |
| Sep 30, 2025 | 1.23 | 1.23 | 1.15 | 1.15 | 1.15 | -1.71% | 116,224 |
| Sep 29, 2025 | 1.20 | 1.24 | 1.17 | 1.17 | 1.17 | - | 142,189 |
| Sep 26, 2025 | 1.18 | 1.18 | 1.15 | 1.17 | 1.17 | 1.74% | 221,751 |