KINROSS GOLD CORP

Ticker: KGC CUSIP: 496902404 Class: Common Stock

SUSQUEHANNA INTERNATIONAL GROUP, LLP's Holding History (CIK: 0001446194)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 79,429 Value ($000) $2,237 Avg Close $25.98 Range $22.01 - $29.90

Q3 2025

Shares 103,552 Value ($000) $2,573 Avg Close $19.24 Range $15.04 - $25.01

Q2 2025

Shares 156,898 Value ($000) $2,452 Avg Close $14.56 Range $11.12 - $16.04

Q1 2025

Shares 438,300 Value ($000) $5,527 Avg Close $11.22 Range $9.36 - $12.90

Q4 2024

Shares 512,440 Value ($000) $4,750 Avg Close $9.86 Range $8.99 - $10.82

Q3 2024

Shares 2,345,026 Value ($000) $21,949 Avg Close $8.98 Range $7.84 - $10.10

Q2 2024

Shares 280,285 Value ($000) $2,332 Avg Close $7.24 Range $6.13 - $8.40

Q1 2024

Shares 1,197,622 Value ($000) $7,341 Avg Close $5.44 Range $4.75 - $6.15

Q4 2023

Shares 1,563,296 Value ($000) $9,458 Avg Close $5.47 Range $4.32 - $6.34

Q3 2023

Shares 2,260,854 Value ($000) $10,309 Avg Close $4.90 Range $4.50 - $5.30

Q2 2023

Shares 3,640,481 Value ($000) $17,365 Avg Close $4.99 Range $4.54 - $5.57

Q1 2023

Shares 3,312,129 Value ($000) $15,600 Avg Close $4.24 Range $3.40 - $4.90

Q4 2022

Shares 3,941,209 Value ($000) $16,120 Avg Close $3.95 Range $3.30 - $4.49

Q3 2022

Shares 5,713,507 Value ($000) $21,483 Avg Close $3.40 Range $3.00 - $3.85

Q2 2022

Shares 5,294,919 Value ($000) $18,956 Avg Close $4.84 Range $3.55 - $6.34

Q1 2022

Shares 5,763,379 Value ($000) $33,889 Avg Close $5.58 Range $5.00 - $6.00

Q4 2021

Shares 5,889,912 Value ($000) $34,221 Avg Close $5.98 Range $4.90 - $7.13

Q3 2021

Shares 5,989,210 Value ($000) $32,102 Avg Close $5.99 Range $5.18 - $6.70

Q2 2021

Shares 6,058,873 Value ($000) $38,474 Avg Close $7.43 Range $6.10 - $8.34

Q1 2021

Shares 5,157,023 Value ($000) $34,397 Avg Close $6.95 Range $6.12 - $8.15

Q4 2020

Shares 3,339,529 Value ($000) $24,512 Avg Close $7.97 Range $6.85 - $9.42

Q3 2020

Shares 3,014,215 Value ($000) $26,585 Avg Close $8.65 Range $7.00 - $10.32

Q2 2020

Shares 1,765,929 Value ($000) $12,750 Avg Close $6.49 Range $4.00 - $7.67

Q1 2020

Shares 1,598,546 Value ($000) $6,362 Avg Close $4.84 Range $2.72 - $6.27

Q4 2019

Shares 2,458,662 Value ($000) $11,654 Avg Close $4.51 Range $4.07 - $5.00

Q3 2019

Shares 1,488,584 Value ($000) $6,847 Avg Close $4.64 Range $3.64 - $5.47

Q2 2019

Shares 761,776 Value ($000) $2,956 Avg Close $3.37 Range $3.00 - $4.01

Q1 2019

Shares 506,949 Value ($000) $1,744 Avg Close $3.34 Range $3.08 - $3.83

Q3 2018

Shares 2,067,140 Value ($000) $5,581 Avg Close $3.24 Range $2.67 - $3.98

Q2 2018

Shares 1,735,659 Value ($000) $6,526 Avg Close $3.76 Range $3.50 - $4.12

Q1 2018

Shares 1,052,964 Value ($000) $4,159 Avg Close $3.99 Range $3.48 - $4.78

Q4 2017

Shares 1,364,832 Value ($000) $5,896 Avg Close $4.17 Range $3.78 - $4.52

Q3 2017

Shares 1,011,954 Value ($000) $4,291 Avg Close $4.27 Range $3.73 - $4.91

Q2 2017

Shares 1,017,649 Value ($000) $4,142 Avg Close $3.98 Range $3.35 - $4.66

Q1 2017

Shares 1,123,296 Value ($000) $3,943 Avg Close $3.59 Range $3.13 - $4.23

Q4 2016

Shares 1,454,056 Value ($000) $4,522 Avg Close $3.51 Range $2.88 - $4.27

Q3 2016

Shares 770,533 Value ($000) $3,244 Avg Close $4.82 Range $3.93 - $5.81

Q2 2016

Shares 665,711 Value ($000) $3,256 Avg Close $4.77 Range $3.21 - $5.82

Q1 2016

Shares 356,900 Value ($000) $1,214 Avg Close $2.48 Range $1.31 - $3.58

Q4 2015

Shares 892,333 Value ($000) $1,624 Avg Close $1.98 Range $1.68 - $2.40

Q3 2015

Shares 1,614,510 Value ($000) $2,777 Avg Close $1.83 Range $1.35 - $2.36

Q2 2015

Shares 797,467 Value ($000) $1,850 Avg Close $2.38 Range $2.19 - $2.62

Q1 2015

Shares 394,455 Value ($000) $884 Avg Close $2.91 Range $2.20 - $3.71

Q4 2014

Shares 2,194,613 Value ($000) $6,189 Avg Close $2.81 Range $2.00 - $3.38

Q3 2014

Shares 1,833,207 Value ($000) $6,050 Avg Close $3.93 Range $3.23 - $4.47

Q2 2014

Shares 1,459,445 Value ($000) $6,042 Avg Close $4.07 Range $3.66 - $4.45

Q1 2014

Shares 1,326,626 Value ($000) $5,492 Avg Close $4.79 Range $4.01 - $5.44

Q4 2013

Shares 5,050,298 Value ($000) $22,120 Avg Close $4.77 Range $4.23 - $5.36

Q3 2013

Shares 3,998,027 Value ($000) $20,189 Avg Close $5.29 Range $4.55 - $6.23

Q2 2013

Shares 4,169,598 Value ($000) $21,265 Avg Close $5.82 Range $4.53 - $7.95

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	79,429	$2,237	$25.98	$22.01 - $29.90
Q3 2025	103,552	$2,573	$19.24	$15.04 - $25.01
Q2 2025	156,898	$2,452	$14.56	$11.12 - $16.04
Q1 2025	438,300	$5,527	$11.22	$9.36 - $12.90
Q4 2024	512,440	$4,750	$9.86	$8.99 - $10.82
Q3 2024	2,345,026	$21,949	$8.98	$7.84 - $10.10
Q2 2024	280,285	$2,332	$7.24	$6.13 - $8.40
Q1 2024	1,197,622	$7,341	$5.44	$4.75 - $6.15
Q4 2023	1,563,296	$9,458	$5.47	$4.32 - $6.34
Q3 2023	2,260,854	$10,309	$4.90	$4.50 - $5.30
Q2 2023	3,640,481	$17,365	$4.99	$4.54 - $5.57
Q1 2023	3,312,129	$15,600	$4.24	$3.40 - $4.90
Q4 2022	3,941,209	$16,120	$3.95	$3.30 - $4.49
Q3 2022	5,713,507	$21,483	$3.40	$3.00 - $3.85
Q2 2022	5,294,919	$18,956	$4.84	$3.55 - $6.34
Q1 2022	5,763,379	$33,889	$5.58	$5.00 - $6.00
Q4 2021	5,889,912	$34,221	$5.98	$4.90 - $7.13
Q3 2021	5,989,210	$32,102	$5.99	$5.18 - $6.70
Q2 2021	6,058,873	$38,474	$7.43	$6.10 - $8.34
Q1 2021	5,157,023	$34,397	$6.95	$6.12 - $8.15
Q4 2020	3,339,529	$24,512	$7.97	$6.85 - $9.42
Q3 2020	3,014,215	$26,585	$8.65	$7.00 - $10.32
Q2 2020	1,765,929	$12,750	$6.49	$4.00 - $7.67
Q1 2020	1,598,546	$6,362	$4.84	$2.72 - $6.27
Q4 2019	2,458,662	$11,654	$4.51	$4.07 - $5.00
Q3 2019	1,488,584	$6,847	$4.64	$3.64 - $5.47
Q2 2019	761,776	$2,956	$3.37	$3.00 - $4.01
Q1 2019	506,949	$1,744	$3.34	$3.08 - $3.83
Q3 2018	2,067,140	$5,581	$3.24	$2.67 - $3.98
Q2 2018	1,735,659	$6,526	$3.76	$3.50 - $4.12
Q1 2018	1,052,964	$4,159	$3.99	$3.48 - $4.78
Q4 2017	1,364,832	$5,896	$4.17	$3.78 - $4.52
Q3 2017	1,011,954	$4,291	$4.27	$3.73 - $4.91
Q2 2017	1,017,649	$4,142	$3.98	$3.35 - $4.66
Q1 2017	1,123,296	$3,943	$3.59	$3.13 - $4.23
Q4 2016	1,454,056	$4,522	$3.51	$2.88 - $4.27
Q3 2016	770,533	$3,244	$4.82	$3.93 - $5.81
Q2 2016	665,711	$3,256	$4.77	$3.21 - $5.82
Q1 2016	356,900	$1,214	$2.48	$1.31 - $3.58
Q4 2015	892,333	$1,624	$1.98	$1.68 - $2.40
Q3 2015	1,614,510	$2,777	$1.83	$1.35 - $2.36
Q2 2015	797,467	$1,850	$2.38	$2.19 - $2.62
Q1 2015	394,455	$884	$2.91	$2.20 - $3.71
Q4 2014	2,194,613	$6,189	$2.81	$2.00 - $3.38
Q3 2014	1,833,207	$6,050	$3.93	$3.23 - $4.47
Q2 2014	1,459,445	$6,042	$4.07	$3.66 - $4.45
Q1 2014	1,326,626	$5,492	$4.79	$4.01 - $5.44
Q4 2013	5,050,298	$22,120	$4.77	$4.23 - $5.36
Q3 2013	3,998,027	$20,189	$5.29	$4.55 - $6.23
Q2 2013	4,169,598	$21,265	$5.82	$4.53 - $7.95