Kinross Gold Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 7.540 | 7.540 | 7.540 | 7.540 | 7.377 | 0 |
| 2024-03-13 | 7.615 | 7.680 | 7.615 | 7.615 | 7.450 | 500 |
| 2024-03-12 | 7.378 | 7.378 | 7.378 | 7.378 | 7.218 | 0 |
| 2024-03-11 | 7.360 | 7.442 | 7.360 | 7.383 | 7.223 | 10,100 |
| 2024-03-08 | 7.288 | 7.288 | 7.264 | 7.288 | 7.130 | 5,500 |
| 2024-03-07 | 7.358 | 7.358 | 7.358 | 7.358 | 7.198 | 0 |
| 2024-03-06 | 7.210 | 7.210 | 7.210 | 7.210 | 7.054 | 0 |
| 2024-03-05 | 7.245 | 7.245 | 7.150 | 7.245 | 7.088 | 213 |
| 2024-03-04 | 7.030 | 7.030 | 7.030 | 7.030 | 6.838 | 0 |
| 2024-03-01 | 6.700 | 6.810 | 6.700 | 6.700 | 6.517 | 2 |
| 2024-02-29 | 6.620 | 6.620 | 6.620 | 6.620 | 6.439 | 0 |
| 2024-02-28 | 6.560 | 6.560 | 6.500 | 6.500 | 6.323 | 400 |
| 2024-02-27 | 6.653 | 6.658 | 6.653 | 6.653 | 6.471 | 600 |
| 2024-02-26 | 6.700 | 6.700 | 6.700 | 6.700 | 6.517 | 0 |
| 2024-02-23 | 6.640 | 6.655 | 6.640 | 6.640 | 6.459 | 1,000 |
| 2024-02-22 | 6.720 | 6.740 | 6.600 | 6.740 | 6.556 | 100 |
| 2024-02-21 | 6.725 | 6.725 | 6.690 | 6.725 | 6.541 | 100 |
| 2024-02-20 | 6.973 | 6.973 | 6.973 | 6.973 | 6.782 | 0 |
| 2024-02-19 | 6.845 | 6.845 | 6.845 | 6.845 | 6.658 | 0 |
| 2024-02-16 | 6.920 | 6.920 | 6.840 | 6.920 | 6.731 | 0 |
| 2024-02-15 | 7.035 | 7.035 | 7.035 | 7.035 | 6.843 | 0 |
| 2024-02-14 | 6.725 | 6.725 | 6.725 | 6.725 | 6.541 | 0 |
| 2024-02-13 | 6.768 | 6.768 | 6.768 | 6.768 | 6.583 | 0 |
| 2024-02-12 | 6.953 | 6.953 | 6.953 | 6.953 | 6.763 | 0 |
| 2024-02-09 | 7.063 | 7.063 | 7.063 | 7.063 | 6.870 | 0 |
| 2024-02-08 | 7.245 | 7.245 | 7.245 | 7.245 | 7.047 | 0 |
| 2024-02-07 | 7.340 | 7.340 | 7.316 | 7.340 | 7.140 | 300 |
| 2024-02-06 | 7.315 | 7.315 | 7.315 | 7.315 | 7.115 | 0 |
| 2024-02-05 | 7.268 | 7.268 | 7.268 | 7.268 | 7.069 | 0 |
| 2024-02-02 | 7.373 | 7.373 | 7.373 | 7.373 | 7.171 | 0 |
| 2024-02-01 | 7.553 | 7.553 | 7.553 | 7.553 | 7.346 | 0 |
| 2024-01-31 | 7.535 | 7.535 | 7.535 | 7.535 | 7.329 | 0 |
| 2024-01-30 | 7.473 | 7.473 | 7.473 | 7.473 | 7.269 | 0 |
| 2024-01-29 | 7.445 | 7.445 | 7.445 | 7.445 | 7.242 | 0 |
| 2024-01-26 | 7.478 | 7.478 | 7.478 | 7.478 | 7.273 | 0 |
| 2024-01-25 | 7.478 | 7.478 | 7.478 | 7.478 | 7.273 | 0 |
| 2024-01-24 | 7.325 | 7.325 | 7.325 | 7.325 | 7.125 | 0 |
| 2024-01-23 | 7.325 | 7.325 | 7.325 | 7.325 | 7.125 | 0 |
| 2024-01-22 | 7.268 | 7.293 | 7.225 | 7.293 | 7.094 | 2,300 |
| 2024-01-19 | 7.345 | 7.353 | 7.280 | 7.353 | 7.152 | 19 |
| 2024-01-18 | 7.353 | 7.353 | 7.353 | 7.353 | 7.152 | 0 |
| 2024-01-17 | 7.440 | 7.440 | 7.440 | 7.440 | 7.237 | 0 |
| 2024-01-16 | 7.673 | 7.673 | 7.673 | 7.673 | 7.463 | 0 |
| 2024-01-15 | 7.878 | 7.878 | 7.878 | 7.878 | 7.663 | 0 |
| 2024-01-12 | 7.853 | 7.853 | 7.853 | 7.853 | 7.638 | 0 |
| 2024-01-11 | 7.515 | 7.565 | 7.493 | 7.493 | 7.288 | 800 |
| 2024-01-10 | 7.500 | 7.500 | 7.500 | 7.500 | 7.295 | 0 |
| 2024-01-09 | 7.583 | 7.583 | 7.583 | 7.583 | 7.376 | 0 |
| 2024-01-08 | 7.630 | 7.630 | 7.610 | 7.610 | 7.402 | 5 |
| 2024-01-05 | 7.688 | 7.730 | 7.683 | 7.683 | 7.473 | 4 |
| 2024-01-04 | 7.625 | 7.625 | 7.625 | 7.625 | 7.417 | 0 |
| 2024-01-03 | 7.753 | 7.753 | 7.680 | 7.753 | 7.541 | 5 |
| 2024-01-02 | 8.020 | 8.020 | 8.020 | 8.020 | 7.801 | 0 |
| 2023-12-29 | 8.210 | 8.210 | 8.210 | 8.210 | 7.986 | 0 |
| 2023-12-28 | 8.240 | 8.240 | 8.240 | 8.240 | 8.015 | 0 |
| 2023-12-27 | 8.183 | 8.183 | 8.183 | 8.183 | 7.959 | 0 |
| 2023-12-22 | 8.125 | 8.125 | 8.125 | 8.125 | 7.903 | 0 |
| 2023-12-21 | 8.140 | 8.193 | 8.140 | 8.193 | 7.969 | 10 |
| 2023-12-20 | 8.230 | 8.230 | 8.230 | 8.230 | 8.005 | 0 |
| 2023-12-19 | 8.253 | 8.253 | 8.253 | 8.253 | 8.027 | 0 |
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.