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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	19.6	19.66	19.66	19.66	19.54	7,503
September 10, 2025	19.31	19.45	19.45	19.54	19.22	1,666
September 09, 2025	19.25	19.11	19.11	19.49	19.11	12,900
September 08, 2025	19.01	19.11	19.11	19.22	19	6,810
September 05, 2025	18.67	18.83	18.83	18.83	18.49	7,151
September 04, 2025	18.5	18.68	18.68	18.88	18.4	36,489
September 03, 2025	18.57	18.73	18.73	18.75	18.51	11,014
September 02, 2025	18.48	18.24	18.24	18.5	17.9	11,923
September 01, 2025	18.16	18.39	18.39	18.39	18.1	14,919
August 29, 2025	17.34	17.68	17.68	17.68	17.29	5,273
August 28, 2025	17.35	17.24	17.24	17.45	17.24	2,254
August 27, 2025	17.22	17.36	17.36	17.36	17.18	1,391
August 26, 2025	17.14	17.28	17.28	17.28	17.1	1,070
August 25, 2025	16.75	16.82	16.82	16.86	16.75	1,201
August 22, 2025	16.8	16.84	16.84	16.89	16.43	7,607
August 21, 2025	16.16	16.68	16.68	16.75	16.11	6,780
August 20, 2025	15.96	16	15.97	16.34	15.95	1,289
August 19, 2025	16.48	16.18	16.15	16.68	16.05	6,291
August 18, 2025	16.65	16.46	16.46	16.68	16.46	3,365
August 15, 2025	16.27	16.27	16.27	16.27	16.17	416
August 14, 2025	16.4	16.23	16.23	16.41	16.23	2,026
August 13, 2025	16.5	16.32	16.32	16.68	16.26	6,382
August 12, 2025	16.43	16.37	16.37	16.58	16.35	8,522
August 11, 2025	16.13	16.49	16.49	16.49	15.82	12,021
August 08, 2025	16.26	16.42	16.42	16.47	16.17	6,024
August 07, 2025	16.19	16.25	16.25	16.34	16.16	9,009
August 06, 2025	15.6	15.77	15.77	15.89	15.6	5,007
August 05, 2025	14.91	15.48	15.48	15.6	14.73	9,685
August 04, 2025	14.04	14.67	14.67	14.7	14.04	4,216
August 01, 2025	13.98	13.94	13.94	14.14	13.83	7,660
July 31, 2025	13.94	13.93	13.93	14.25	13.89	6,284
July 30, 2025	14.01	13.73	13.73	14.01	13.73	1,859
July 29, 2025	13.67	13.68	13.68	13.76	13.64	2,079
July 28, 2025	13.75	13.47	13.47	13.75	13.33	3,054

Kinross Gold Corporation (KIN2.DE) XETRA