Kinross Gold Corporation - KIN2.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	23.25	23.41	23.41	23.41	22.91	3,371
December 03, 2025	23.56	23.32	23.32	23.8	23.32	2,662
December 02, 2025	24.4	23.45	23.45	24.4	23.32	6,813
December 01, 2025	24.69	24.67	24.67	24.75	24.07	14,072
November 28, 2025	24.1	24.5	24.5	24.5	23.93	4,399
November 27, 2025	23.6	23.64	23.64	23.8	23.31	7,099
November 26, 2025	22.99	23.44	23.44	23.44	22.8	7,190
November 25, 2025	22.92	22.27	22.24	22.92	22.2	2,851
November 24, 2025	21.19	22.26	22.23	22.26	21.05	3,425
November 21, 2025	20.4	21.14	21.14	21.17	20.35	25,787
November 20, 2025	21.65	21.91	21.91	22.59	21.65	8,361
November 19, 2025	22	22.06	22.06	22.69	21.98	19,659
November 18, 2025	21.54	21.86	21.86	22.06	21	12,939
November 17, 2025	21.91	21.89	21.89	22.07	21.67	3,537
November 14, 2025	21.85	22.13	22.13	22.27	20.71	3,910
November 13, 2025	22.5	22.27	22.27	22.9	22.15	5,289
November 12, 2025	21.75	22.65	22.65	22.82	21.75	5,730
November 11, 2025	22.05	21.65	21.65	22.37	21.47	8,753
November 10, 2025	21.68	21.79	21.79	21.91	21.62	5,631
November 07, 2025	20.95	20.65	20.65	21.09	20.46	2,449
November 06, 2025	21.32	21	21	21.41	20.99	7,480
November 05, 2025	19.84	20.87	20.87	20.87	19.8	9,437
November 04, 2025	20.3	19.95	19.95	20.3	19.66	4,535
November 03, 2025	20.4	20.03	20.03	20.41	20.03	6,977
October 31, 2025	20.54	20.11	20.11	20.71	20.1	8,704
October 30, 2025	20.09	20.37	20.37	20.58	19.95	9,083
October 29, 2025	20.07	20.02	20.02	20.43	19.98	8,843
October 28, 2025	18.97	19.69	19.69	19.69	18.65	20,663
October 27, 2025	20.05	19.52	19.52	20.22	19.18	32,106
October 24, 2025	20.31	20.73	20.73	20.79	19.83	20,082
October 23, 2025	20.36	20.52	20.52	20.86	20.34	11,192
October 22, 2025	20	19.76	19.76	20.31	18.63	29,497
October 21, 2025	21.66	19.68	19.68	21.67	19.6	43,507
October 20, 2025	21.48	22.17	22.17	22.3	21.42	18,508
October 17, 2025	23.6	21.79	21.79	23.6	21.69	51,155
October 16, 2025	23.92	23.65	23.65	23.92	23.21	31,769
October 15, 2025	22.15	23.41	23.41	23.56	22.1	20,637
October 14, 2025	21.73	22.14	22.14	22.14	21.64	11,323
October 13, 2025	21.35	21.73	21.73	21.91	21.35	15,757
October 10, 2025	21	20.81	20.81	21.18	20.74	8,860
October 09, 2025	21.65	21.2	21.2	21.92	21.12	10,324
October 08, 2025	22	21.97	21.97	22.22	21.68	9,412
October 07, 2025	21.92	21.64	21.64	21.92	21.48	6,785
October 06, 2025	21.62	21.9	21.9	22	21.6	10,641
October 03, 2025	21.45	21.33	21.33	21.45	21.17	6,415
October 02, 2025	21.75	20.85	20.85	22.05	20.85	5,729
October 01, 2025	21.16	21.37	21.37	21.57	21.16	9,373
September 30, 2025	21.05	20.95	20.95	21.27	20.2	28,144
September 29, 2025	21.06	20.98	20.98	21.11	20.8	12,174
September 26, 2025	20.34	20.48	20.48	20.59	20.22	1,923
September 25, 2025	20.01	20.18	20.18	20.26	19.9	7,785
September 24, 2025	20.95	20.05	20.05	20.96	20.05	11,513
September 23, 2025	20.44	20.93	20.93	21.02	20.44	14,155
September 22, 2025	19.75	19.75	19.75	19.75	19.75	44,080
September 19, 2025	19.23	19.75	19.75	19.8	18.92	14,544
September 18, 2025	18.77	18.87	18.87	19.11	18.7	7,541
September 17, 2025	19.09	19.16	19.16	19.18	18.84	13,026
September 16, 2025	19.92	19.27	19.27	19.94	19.22	8,717
September 15, 2025	19.97	19.81	19.81	19.97	19.62	14,538
September 12, 2025	19.97	19.86	19.86	20.1	19.79	14,574

Kinross Gold Corporation (KIN2.DE) XETRA