Kinross Gold Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	10.334	10.334	10.334	10.334	10.148	0
2024-06-11	10.359	10.359	10.359	10.359	10.172	0
2024-06-10	10.181	10.200	10.181	10.181	9.997	4,000
2024-06-07	10.464	10.464	10.464	10.464	10.275	0
2024-06-06	10.783	10.950	10.740	10.925	10.728	21,100
2024-06-05	10.720	10.720	10.720	10.720	10.527	0
2024-06-04	10.583	10.583	10.583	10.583	10.392	0
2024-06-03	11.068	11.068	11.068	11.068	10.868	0
2024-05-31	11.100	11.100	11.100	11.100	10.900	0
2024-05-30	10.953	10.953	10.953	10.953	10.755	0
2024-05-29	11.168	11.168	11.168	11.168	10.926	0
2024-05-28	11.100	11.100	11.100	11.100	10.860	0
2024-05-24	10.935	11.045	10.935	11.045	10.806	400
2024-05-23	10.840	10.975	10.745	10.745	10.512	3,300
2024-05-22	11.020	11.020	10.768	10.768	10.534	25,302
2024-05-21	11.065	11.115	11.065	11.115	10.874	1,600
2024-05-20	10.863	10.863	10.863	10.863	10.627	0
2024-05-17	10.875	10.901	10.875	10.893	10.657	1,800
2024-05-16	10.653	10.653	10.653	10.653	10.422	0
2024-05-15	10.635	10.635	10.635	10.635	10.405	0
2024-05-14	10.560	10.570	10.560	10.563	10.334	8,600
2024-05-13	10.369	10.410	10.307	10.307	10.084	1,100
2024-05-10	10.305	10.305	10.305	10.305	10.082	0
2024-05-09	10.144	10.225	10.144	10.144	9.924	600
2024-05-08	9.678	9.678	9.678	9.678	9.468	0
2024-05-07	9.225	9.240	9.225	9.225	9.025	1
2024-05-03	8.955	8.955	8.955	8.955	8.761	0
2024-05-02	8.960	8.960	8.960	8.960	8.766	0
2024-05-01	8.875	8.875	8.875	8.875	8.683	0
2024-04-30	8.985	8.985	8.985	8.985	8.791	0
2024-04-29	9.229	9.305	9.225	9.305	9.104	1,300
2024-04-26	9.210	9.210	9.210	9.210	9.011	0
2024-04-25	9.025	9.044	8.905	9.044	8.848	1,100
2024-04-24	8.995	8.995	8.995	8.995	8.800	0
2024-04-23	8.865	8.865	8.865	8.865	8.673	0
2024-04-22	8.950	8.950	8.890	8.890	8.698	700
2024-04-19	9.134	9.134	9.134	9.134	8.936	0
2024-04-18	8.840	8.946	8.840	8.840	8.649	4,000
2024-04-17	8.945	8.945	8.945	8.945	8.751	0
2024-04-16	8.764	8.764	8.764	8.764	8.574	0
2024-04-15	8.785	8.785	8.785	8.785	8.595	0
2024-04-12	9.204	9.204	9.204	9.204	9.005	0
2024-04-11	8.800	8.805	8.800	8.800	8.610	114
2024-04-10	8.715	8.715	8.715	8.715	8.526	0
2024-04-09	8.861	8.861	8.861	8.861	8.669	0
2024-04-08	8.705	8.715	8.694	8.694	8.506	4,000
2024-04-05	8.570	8.724	8.570	8.724	8.535	31,950
2024-04-04	8.515	8.515	8.500	8.515	8.331	200
2024-04-03	8.541	8.541	8.541	8.541	8.356	0
2024-04-02	8.385	8.524	8.385	8.524	8.339	1,100
2024-03-28	8.125	8.125	8.125	8.125	7.949	0
2024-03-27	7.893	7.893	7.893	7.893	7.722	0
2024-03-26	7.805	7.883	7.805	7.883	7.712	200
2024-03-25	7.835	7.835	7.835	7.835	7.665	0
2024-03-22	7.758	7.758	7.758	7.758	7.590	0
2024-03-21	7.745	7.745	7.745	7.745	7.577	0
2024-03-20	7.535	7.825	7.530	7.593	7.428	7,800
2024-03-19	7.535	7.535	7.535	7.535	7.372	0
2024-03-18	7.700	7.700	7.700	7.700	7.533	0
2024-03-15	7.620	7.620	7.620	7.620	7.455	0

← NewerPage 11 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.