Kinross Gold (0R2D) Historical Prices

3 Followers

Time Period

Events

GB:0R2D historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 04, 2026	27.83	29.93	29.32	29.85	29.85	+7.18%	28,598	0.92
Nov 03, 2026	28.70	28.66	27.85	27.85	27.85	-3.80%	11,410	0.36
Nov 02, 2026	28.18	29.36	28.64	28.95	28.95	+4.89%	25,916	0.79
Oct 30, 2026	30.18	28.80	27.60	27.60	27.60	-7.26%	56,624	1.75
Oct 29, 2026	31.98	30.56	29.74	29.76	29.76	-5.46%	36,607	1.15
Oct 28, 2026	32.38	32.22	31.48	31.48	31.48	-2.51%	6,031	0.19
Oct 27, 2026	31.38	32.29	31.55	32.29	32.29	+3.06%	11,112	0.35
Oct 26, 2026	31.28	31.56	30.68	31.33	31.33	+0.13%	11,783	0.36
Oct 23, 2026	31.78	31.55	30.69	31.29	31.29	-1.42%	29,882	0.93
Oct 22, 2026	33.43	32.29	31.74	31.74	31.74	-5.08%	44,558	1.42
Oct 21, 2026	33.23	33.66	33.30	33.44	33.44	+0.00%	4,599	0.15
Oct 20, 2026	33.38	33.67	32.78	33.44	33.44	+0.06%	34,309	1.10
Oct 19, 2026	34.05	33.86	33.29	33.42	33.42	-1.39%	7,121	0.23
Oct 16, 2026	33.73	34.44	33.53	33.89	33.89	+2.54%	25,127	0.80
Oct 15, 2026	31.60	33.06	31.96	33.05	33.05	+5.73%	43,437	1.40
Oct 14, 2026	33.30	32.50	31.26	31.26	31.26	-5.70%	34,257	1.10
Oct 13, 2026	33.80	33.77	32.93	33.15	33.15	-2.53%	18,087	0.57
Oct 12, 2026	34.01	34.01	34.01	34.01	34.01	+0.00%	0	0.00
Oct 09, 2026	33.20	34.05	33.73	34.01	34.01	+2.97%	29,496	0.93
Oct 08, 2026	33.08	33.20	32.81	33.03	33.03	-0.36%	20,843	0.66
Oct 07, 2026	33.85	33.15	32.58	33.15	33.15	-2.39%	34,058	1.08
Oct 06, 2026	33.73	33.96	33.12	33.96	33.96	+1.01%	21,735	0.69
Oct 05, 2026	34.30	34.35	33.51	33.62	33.62	-1.95%	29,837	0.95
Oct 02, 2026	34.25	34.80	34.13	34.29	34.29	+0.50%	13,237	0.42
Oct 01, 2026	34.35	34.47	33.87	34.12	34.12	-0.58%	24,649	0.78
Sep 30, 2026	34.48	34.95	34.30	34.32	34.32	-0.32%	22,242	0.71
Sep 29, 2026	34.30	34.61	34.08	34.43	34.43	+0.09%	62,523	2.00
Sep 28, 2026	35.38	34.40	33.47	34.40	34.40	-2.44%	69,968	2.32
Sep 25, 2026	34.53	35.32	34.42	35.26	35.26	+3.31%	47,943	1.62
Sep 24, 2026	38.95	37.37	34.11	34.13	34.13	-12.40%	108,541	3.85
Sep 23, 2026	39.98	39.31	38.50	38.96	38.96	-3.40%	38,912	1.40
Sep 22, 2026	39.05	40.33	39.08	40.33	40.33	+3.73%	22,427	0.80
Sep 21, 2026	39.28	39.63	38.47	38.88	38.88	-1.49%	9,800	0.33
Sep 18, 2026	39.90	40.30	39.16	39.47	39.47	-0.88%	15,134	0.51
Sep 17, 2026	38.98	40.32	39.57	39.82	39.82	+1.69%	19,175	0.65
Sep 16, 2026	39.03	39.95	39.09	39.16	39.16	+0.56%	6,801	0.23
Sep 15, 2026	39.25	39.46	38.57	38.94	38.94	-0.94%	9,014	0.30
Sep 14, 2026	40.35	39.50	38.78	39.31	39.31	-2.48%	31,461	1.04
Sep 11, 2026	40.03	41.29	40.27	40.31	40.31	+0.07%	22,330	0.73
Sep 10, 2026	41.75	40.50	39.96	40.28	40.28	-4.28%	35,982	1.14
Sep 09, 2026	41.68	42.95	41.49	42.08	42.08	+0.69%	18,352	0.58
Sep 08, 2026	42.73	42.64	41.79	41.79	41.79	-2.77%	25,332	0.79
Sep 07, 2026	42.98	42.98	42.98	42.98	42.98	+0.00%	0	0.00
Sep 04, 2026	43.55	43.29	42.45	42.98	42.98	-0.92%	18,155	0.55
Sep 03, 2026	41.83	43.58	42.36	43.38	43.38	+4.25%	23,778	0.72
Sep 02, 2026	41.08	42.73	41.49	41.61	41.61	+0.17%	54,979	1.63
Sep 01, 2026	42.50	42.29	41.03	41.54	41.54	-2.30%	22,531	0.67
Aug 31, 2026	43.27	43.48	41.95	42.52	42.52	-1.05%	37,243	1.12
Aug 28, 2026	45.03	45.43	42.97	42.97	42.97	-4.53%	40,653	1.24
Aug 27, 2026	44.88	45.34	44.46	45.01	45.01	-0.07%	48,877	1.51

Kinross Gold historical prices

Kinross Gold (0R2D) Historical Prices

Become an Expert with TipRanks Premium