Kinross Gold Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	11.740	11.740	11.740	11.740	11.566	0
2024-09-04	11.663	11.663	11.663	11.663	11.490	0
2024-09-03	11.545	11.545	11.545	11.545	11.374	0
2024-09-02	12.130	12.130	12.130	12.130	11.950	0
2024-08-30	12.125	12.195	12.125	12.125	11.946	1,000
2024-08-29	12.073	12.073	12.073	12.073	11.894	0
2024-08-28	11.668	11.668	11.668	11.668	11.495	0
2024-08-27	11.973	11.973	11.973	11.973	11.795	0
2024-08-23	12.320	12.320	12.320	12.320	12.138	0
2024-08-22	12.163	12.163	12.163	12.163	11.982	0
2024-08-21	12.425	12.425	12.425	12.425	12.201	0
2024-08-20	12.910	12.910	12.910	12.910	12.677	0
2024-08-19	12.600	12.600	12.600	12.600	12.373	0
2024-08-16	12.305	12.488	12.305	12.488	12.262	1,000
2024-08-15	12.263	12.263	12.263	12.263	12.041	0
2024-08-14	12.325	12.325	12.325	12.325	12.103	0
2024-08-13	12.310	12.405	12.310	12.310	12.088	200
2024-08-12	11.830	11.962	11.830	11.830	11.617	13,307
2024-08-09	11.653	11.715	11.653	11.653	11.442	500
2024-08-08	11.383	11.383	11.383	11.383	11.177	0
2024-08-07	11.635	11.635	11.635	11.635	11.425	0
2024-08-06	11.890	11.890	11.550	11.763	11.550	2,000
2024-08-05	12.125	12.125	12.125	12.125	11.906	0
2024-08-02	12.693	13.015	12.225	12.225	12.004	300
2024-08-01	12.615	12.615	12.615	12.615	12.387	0
2024-07-31	12.353	12.353	12.353	12.353	12.130	0
2024-07-30	11.983	11.983	11.983	11.983	11.766	0
2024-07-29	12.000	12.000	12.000	12.000	11.783	0
2024-07-26	11.958	11.958	11.958	11.958	11.742	0
2024-07-25	11.753	11.753	11.580	11.753	11.540	500
2024-07-24	12.673	12.673	12.673	12.673	12.444	0
2024-07-23	12.278	12.278	12.278	12.278	12.056	0
2024-07-22	12.000	12.000	12.000	12.000	11.783	0
2024-07-19	12.045	12.045	11.780	12.045	11.828	1,100
2024-07-18	12.245	12.245	12.245	12.245	12.024	0
2024-07-17	12.753	12.753	12.753	12.753	12.522	0
2024-07-16	12.575	12.705	12.575	12.705	12.476	400
2024-07-15	12.553	12.553	12.553	12.553	12.326	0
2024-07-12	12.520	12.520	12.360	12.520	12.294	3,000
2024-07-11	12.353	12.353	12.353	12.353	12.130	0
2024-07-10	12.115	12.115	12.115	12.115	11.896	0
2024-07-09	11.705	11.705	11.705	11.705	11.494	0
2024-07-08	11.563	11.563	11.563	11.563	11.354	0
2024-07-05	11.500	11.629	11.500	11.583	11.374	4,351
2024-07-04	11.240	11.240	11.240	11.240	11.037	0
2024-07-03	11.240	11.240	11.240	11.240	11.037	0
2024-07-02	11.145	11.145	11.145	11.145	10.944	0
2024-07-01	11.393	11.393	11.393	11.393	11.187	0
2024-06-28	11.453	11.453	11.453	11.453	11.246	0
2024-06-27	11.225	11.225	11.225	11.225	11.022	0
2024-06-26	10.615	10.615	10.615	10.615	10.423	0
2024-06-25	10.429	10.429	10.429	10.429	10.241	0
2024-06-24	10.420	10.510	10.410	10.410	10.222	0
2024-06-21	10.410	10.410	10.410	10.410	10.222	0
2024-06-20	10.380	10.501	10.380	10.501	10.311	2,600
2024-06-19	10.274	10.274	10.274	10.274	10.088	0
2024-06-18	10.105	10.105	10.105	10.105	9.923	0
2024-06-17	9.963	9.963	9.963	9.963	9.783	0
2024-06-14	10.200	10.200	10.200	10.200	10.016	0
2024-06-13	10.239	10.239	10.239	10.239	10.054	0

← NewerPage 10 of 22 · 1,262 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.