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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 25, 2025	13.52	13.65	13.65	13.71	13.43	1,891
July 24, 2025	13.56	13.59	13.59	13.6	13.42	1,720
July 23, 2025	14	13.98	13.98	14.07	13.93	2,334
July 22, 2025	13.54	13.97	13.97	13.97	13.54	4,864
July 21, 2025	13.4	13.79	13.79	13.81	13.23	10,354
July 18, 2025	13.28	13.15	13.15	13.41	13.15	1,414
July 17, 2025	13.36	13.18	13.18	13.41	13.15	6,626
July 16, 2025	13.45	13.34	13.34	13.46	13.23	1,253
July 15, 2025	13.45	13.06	13.06	13.45	13.06	4,595
July 14, 2025	13.42	13.4	13.4	13.49	13.26	4,651
July 11, 2025	13.34	13.3	13.3	13.34	13.2	1,196
July 10, 2025	13	13.11	13.11	13.13	13	1,045
July 09, 2025	13.06	13.09	13.09	13.09	12.93	2,272
July 08, 2025	13.74	13.05	13.05	13.74	12.95	7,193
July 07, 2025	13.35	13.51	13.51	13.54	13.24	1,567

Kinross Gold Corporation (KIN2.DE) XETRA