Kinross Gold(MX:KGCN)
MX$400.00-3.00 (-0.74%)
MX:KGCN
Kinross Gold historical prices
MX$400.00
At close:-3.00 (-0.74%)
Kinross Gold (KGCN) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | -0.74% | 250 | 2.36 |
| Nov 10, 2026 | 403.00 | 423.29 | 385.00 | 403.00 | 403.00 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 403.00 | 444.99 | 385.00 | 403.00 | 403.00 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 403.00 | 426.29 | 385.00 | 403.00 | 403.00 | 0.00% | 0 | 0.00 |
| Nov 05, 2026 | 403.00 | 403.00 | 403.00 | 403.00 | 403.00 | +0.25% | 19 | 0.18 |
| Nov 04, 2026 | 402.00 | 402.00 | 380.00 | 402.00 | 402.00 | 0.00% | 0 | 0.00 |
| Nov 03, 2026 | 402.00 | 402.00 | 358.81 | 402.00 | 402.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 402.00 | 402.00 | 362.61 | 402.00 | 402.00 | 0.00% | 0 | 0.00 |
| Oct 30, 2026 | 402.00 | 402.00 | 362.61 | 402.00 | 402.00 | 0.00% | 0 | 0.00 |
| Oct 29, 2026 | 402.00 | 402.00 | 402.00 | 402.00 | 402.00 | -8.93% | 16 | 0.15 |
| Oct 28, 2026 | 441.43 | 441.99 | 422.50 | 441.43 | 441.43 | 0.00% | 0 | 0.00 |
| Oct 27, 2026 | 441.43 | 441.43 | 415.01 | 441.43 | 441.43 | 0.00% | 0 | 0.00 |
| Oct 26, 2026 | 441.43 | 441.43 | 400.00 | 441.43 | 441.43 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 441.43 | 441.43 | 400.00 | 441.43 | 441.43 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 441.43 | 445.19 | 400.00 | 441.43 | 441.43 | 0.00% | 0 | 0.00 |
| Oct 21, 2026 | 441.43 | 441.43 | 441.43 | 441.43 | 441.43 | +7.53% | 11 | 0.10 |
| Oct 20, 2026 | 410.50 | 457.59 | 400.00 | 410.50 | 410.50 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 410.50 | 445.00 | 400.00 | 410.50 | 410.50 | 0.00% | 0 | 0.00 |
| Oct 16, 2026 | 410.50 | 455.79 | 400.00 | 410.50 | 410.50 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 410.50 | 455.69 | 410.50 | 410.50 | 410.50 | 0.00% | 0 | 0.00 |
| Oct 14, 2026 | 415.00 | 415.00 | 410.50 | 410.50 | 410.50 | -1.48% | 21 | 0.20 |
| Oct 13, 2026 | 416.65 | 441.99 | 410.00 | 416.65 | 416.65 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 416.65 | 441.99 | 416.65 | 416.65 | 416.65 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 416.65 | 453.89 | 410.00 | 416.65 | 416.65 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 416.65 | 439.99 | 415.00 | 416.65 | 416.65 | 0.00% | 0 | 0.00 |
| Oct 07, 2026 | 416.65 | 416.65 | 416.65 | 416.65 | 416.65 | -2.77% | 852 | 9.28 |
| Oct 06, 2026 | 430.00 | 430.00 | 428.50 | 428.50 | 428.50 | +0.35% | 358 | 4.16 |
| Oct 05, 2026 | 430.00 | 430.00 | 427.00 | 427.00 | 427.00 | -2.95% | 222 | 2.69 |
| Oct 02, 2026 | 440.00 | 440.00 | 438.00 | 440.00 | 440.00 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | +0.23% | 1,160 | 18.06 |
| Sep 30, 2026 | 439.00 | 445.00 | 430.00 | 439.00 | 439.00 | 0.00% | 0 | 0.00 |
| Sep 29, 2026 | 439.00 | 439.00 | 439.00 | 439.00 | 439.00 | +1.62% | 13 | 0.20 |
| Sep 28, 2026 | 432.00 | 432.00 | 432.00 | 432.00 | 432.00 | -13.60% | 350 | 5.95 |
| Sep 25, 2026 | 500.00 | 520.00 | 430.00 | 500.00 | 500.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | -3.85% | 3,618 | 1238.77 |
| Sep 23, 2026 | 520.00 | 520.00 | 474.50 | 520.00 | 520.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 520.00 | 520.00 | 466.11 | 520.00 | 520.00 | 0.00% | 0 | 0.00 |
| Sep 17, 2026 | 520.00 | 520.00 | 473.50 | 520.00 | 520.00 | 0.00% | 0 | 0.00 |
| Sep 16, 2026 | 520.00 | 520.00 | 458.21 | 520.00 | 520.00 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 520.00 | 520.00 | 458.21 | 520.00 | 520.00 | 0.00% | 0 | 0.00 |
| Sep 14, 2026 | 520.00 | 520.00 | 466.11 | 520.00 | 520.00 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 520.00 | 520.00 | 483.81 | 520.00 | 520.00 | 0.00% | 0 | 0.00 |
| Sep 10, 2026 | 520.00 | 580.00 | 469.71 | 520.00 | 520.00 | 0.00% | 0 | 0.00 |
| Sep 09, 2026 | 520.00 | 522.70 | 494.11 | 520.00 | 520.00 | 0.00% | 0 | 0.00 |
| Sep 08, 2026 | 520.00 | 535.49 | 491.41 | 520.00 | 520.00 | 0.00% | 0 | 0.00 |
| Sep 07, 2026 | 520.00 | 580.00 | 515.00 | 520.00 | 520.00 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | -1.33% | 15 | 5.22 |
| Sep 03, 2026 | 527.00 | 551.79 | 520.81 | 527.00 | 527.00 | 0.00% | 0 | 0.00 |
