Kinross Gold Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	31.775	38.943	31.025	31.025	31.025	3,007
2026-10-22	33.425	38.943	31.850	31.850	31.850	2,601
2026-10-21	33.550	38.943	33.550	33.550	33.550	384
2026-10-20	33.725	38.943	33.725	33.725	33.725	3,052
2026-10-19	34.050	38.943	33.425	33.425	33.425	969
2026-10-16	34.075	38.943	34.075	34.075	34.075	1,148
2026-10-15	31.960	33.060	31.960	32.800	32.800	43
2026-10-14	32.500	32.500	31.260	31.825	31.825	228
2026-10-13	33.770	33.770	32.930	33.100	33.100	5,991
2026-10-12	33.800	33.800	33.800	33.800	33.800	0
2026-10-09	33.730	34.050	33.730	33.925	33.925	66
2026-10-08	33.075	33.200	32.810	32.850	32.850	4,537
2026-10-07	33.150	33.150	32.580	32.900	32.900	341
2026-10-06	33.725	33.960	33.120	33.960	33.960	21,735
2026-10-05	34.300	34.350	33.510	33.620	33.620	29,837
2026-10-02	34.250	34.800	34.130	34.275	34.275	4,075
2026-10-01	34.350	34.470	33.870	34.100	34.100	106
2026-09-30	34.475	34.950	34.300	34.500	34.500	179
2026-09-29	34.300	34.610	34.080	34.430	34.430	62,523
2026-09-28	34.400	34.400	33.470	34.400	34.400	69,968
2026-09-25	34.525	35.320	34.420	35.000	35.000	381
2026-09-24	37.370	37.370	34.110	34.800	34.800	1,265
2026-09-23	39.310	39.310	38.500	38.675	38.675	112
2026-09-22	39.080	40.330	39.080	40.330	40.330	22,427
2026-09-21	39.275	39.630	38.470	38.880	38.880	9,800
2026-09-18	39.900	40.300	39.125	39.125	39.125	56
2026-09-17	39.570	40.320	39.570	40.175	40.175	59
2026-09-16	39.090	39.950	39.090	39.450	39.450	2,717
2026-09-15	39.250	39.460	38.570	38.940	38.940	9,014
2026-09-14	39.500	39.500	38.780	39.310	39.310	31,461
2026-09-11	40.270	41.290	40.270	40.525	40.525	104
2026-09-10	40.500	40.500	39.960	40.400	40.400	1,358
2026-09-09	41.675	42.950	41.490	41.675	41.675	478
2026-09-08	42.640	42.640	41.790	42.450	42.450	2,298
2026-09-07	42.725	42.725	42.725	42.725	42.725	0
2026-09-04	43.290	43.290	42.450	42.950	42.950	530
2026-09-03	42.360	43.580	42.360	43.500	43.500	2,127
2026-09-02	41.490	42.730	41.490	41.925	41.925	211
2026-09-01	42.290	42.290	41.030	41.540	41.540	22,531
2026-08-28	45.025	45.430	42.970	44.700	44.700	3,315
2026-08-27	44.875	45.340	44.460	45.225	45.225	133
2026-08-26	45.580	45.580	44.750	45.040	45.040	38,118
2026-08-25	45.475	46.010	44.550	45.890	45.890	87,131
2026-08-24	45.050	46.170	45.040	45.330	45.330	63,023
2026-08-21	44.110	45.210	44.110	44.650	44.650	787
2026-08-20	41.200	43.220	40.560	42.450	42.450	322
2026-08-19	39.250	41.540	39.250	41.525	41.525	292
2026-08-18	38.140	38.140	37.550	37.700	37.645	23,322
2026-08-17	37.980	38.830	37.980	38.700	38.643	19,826
2026-08-14	37.830	38.320	37.830	37.900	37.845	358
2026-08-13	37.930	37.930	36.980	37.175	37.121	115
2026-08-12	38.130	39.110	38.130	38.525	38.469	182
2026-08-11	38.275	38.600	37.650	38.275	38.219	113
2026-08-10	38.500	38.540	37.590	38.025	37.970	386
2026-08-07	37.740	38.420	37.740	38.125	38.069	1,006
2026-08-06	36.000	36.480	35.450	36.300	36.247	399
2026-08-05	35.040	36.175	35.040	36.175	36.122	334
2026-08-04	33.280	34.300	33.280	33.525	33.476	561
2026-08-03	32.300	32.300	32.300	32.300	32.253	0
2026-07-31	32.540	32.540	31.510	32.200	32.153	2,349

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-19	0.0553 CAD
2026-05-20	0.0550 CAD
2026-03-10	0.0543 CAD
2025-11-25	0.0494 CAD
2025-08-20	0.0416 CAD
2025-05-28	0.0414 CAD
2025-03-05	0.0432 CAD
2024-11-28	0.0420 CAD
2024-08-22	0.0409 CAD
2024-05-30	0.0410 CAD
2024-03-05	0.0405 CAD
2023-11-29	0.0408 CAD
2023-08-23	0.0407 CAD
2023-05-31	0.0408 CAD
2023-03-07	0.0412 CAD
2022-11-30	0.0407 CAD
2022-08-17	0.0388 CAD
2022-06-01	0.0379 CAD
2022-03-08	0.0386 CAD
2021-11-30	0.0383 CAD
2021-08-18	0.0379 CAD
2021-06-02	0.0362 CAD
2021-03-02	0.0379 CAD
2020-11-24	0.0391 CAD
2020-10-07	0.0399 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.