KINROSS GOLD CORP

Ticker: KGC CUSIP: 496902404 Class: Common Stock

QUADRANT CAPITAL GROUP LLC's Holding History (CIK: 0001650717)

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

Q4 2025
Shares 106,001 Value ($000) $2,985 Avg Close $25.98 Range $22.01 - $29.90
Q3 2025
Shares 106,001 Value ($000) $2,634 Avg Close $19.24 Range $15.04 - $25.01
Q2 2025
Shares 105,902 Value ($000) $1,655 Avg Close $14.56 Range $11.12 - $16.04
Q1 2025
Shares 103,971 Value ($000) $1,311 Avg Close $11.22 Range $9.36 - $12.90
Q4 2024
Shares 3,925 Value ($000) $36 Avg Close $9.86 Range $8.99 - $10.82
Q3 2024
Shares 3,971 Value ($000) $37 Avg Close $8.98 Range $7.84 - $10.10
Q2 2024
Shares 3,925 Value ($000) $33 Avg Close $7.24 Range $6.13 - $8.40
Q1 2024
Shares 4,228 Value ($000) $26 Avg Close $5.44 Range $4.75 - $6.15
Q4 2023
Shares 7,325 Value ($000) $44 Avg Close $5.47 Range $4.32 - $6.34
Q3 2023
Shares 7,987 Value ($000) $36 Avg Close $4.90 Range $4.50 - $5.30
Q2 2023
Shares 10,983 Value ($000) $52 Avg Close $4.99 Range $4.54 - $5.57
Q1 2023
Shares 10,983 Value ($000) $52 Avg Close $4.24 Range $3.40 - $4.90
Q4 2022
Shares 10,786 Value ($000) $44 Avg Close $3.95 Range $3.30 - $4.49
Q3 2022
Shares 10,103 Value ($000) $38 Avg Close $3.40 Range $3.00 - $3.85
Q2 2022
Shares 4,724 Value ($000) $17 Avg Close $4.84 Range $3.55 - $6.34
Q1 2022
Shares 3,333 Value ($000) $20 Avg Close $5.58 Range $5.00 - $6.00
Q4 2021
Shares 3,233 Value ($000) $19 Avg Close $5.98 Range $4.90 - $7.13
Q3 2021
Shares 2,301 Value ($000) $12 Avg Close $5.99 Range $5.18 - $6.70
Q2 2021
Shares 3,240 Value ($000) $21 Avg Close $7.43 Range $6.10 - $8.34
Q1 2021
Shares 3,363 Value ($000) $22 Avg Close $6.95 Range $6.12 - $8.15
Q4 2020
Shares 3,003 Value ($000) $22 Avg Close $7.97 Range $6.85 - $9.42
Q3 2020
Shares 5,099 Value ($000) $45 Avg Close $8.65 Range $7.00 - $10.32
Q2 2020
Shares 1,892 Value ($000) $14 Avg Close $6.49 Range $4.00 - $7.67
Q1 2020
Shares 54,629 Value ($000) $218 Avg Close $4.84 Range $2.72 - $6.27
Q4 2019
Shares 54,143 Value ($000) $254 Avg Close $4.51 Range $4.07 - $5.00
Q3 2019
Shares 52,151 Value ($000) $238 Avg Close $4.64 Range $3.64 - $5.47
Q2 2019
Shares 52,151 Value ($000) $201 Avg Close $3.37 Range $3.00 - $4.01
Q1 2019
Shares 34,046 Value ($000) $115 Avg Close $3.34 Range $3.08 - $3.83
Q4 2018
Shares 16,336 Value ($000) $50 Avg Close $2.80 Range $2.38 - $3.37
Q3 2018
Shares 5,233 Value ($000) $11 Avg Close $3.24 Range $2.67 - $3.98
Q2 2018
Shares 323 Value ($000) $1 Avg Close $3.76 Range $3.50 - $4.12
Q1 2018
Shares 323 Value ($000) $1 Avg Close $3.99 Range $3.48 - $4.78
Q4 2017
Shares 323 Value ($000) $1 Avg Close $4.17 Range $3.78 - $4.52
Q3 2017
Shares 323 Value ($000) $1 Avg Close $4.27 Range $3.73 - $4.91
Q2 2017
Shares 323 Value ($000) $1 Avg Close $3.98 Range $3.35 - $4.66
Q1 2017
Shares 323 Value ($000) $1 Avg Close $3.59 Range $3.13 - $4.23
Q4 2016
Shares 345 Value ($000) $1 Avg Close $3.51 Range $2.88 - $4.27
Q3 2016
Shares 44 Value ($000) $0 Avg Close $4.82 Range $3.93 - $5.81
Q2 2016
Shares 197 Value ($000) $0 Avg Close $4.77 Range $3.21 - $5.82