Kinross Gold Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-19	8.253	8.253	8.253	8.253	8.027	0
2023-12-18	8.100	8.120	8.100	8.120	7.898	2,000
2023-12-15	8.140	8.140	8.140	8.140	7.918	0
2023-12-14	8.268	8.268	8.268	8.268	8.042	0
2023-12-13	7.630	7.630	7.630	7.630	7.422	0
2023-12-12	7.768	7.800	7.768	7.768	7.556	1,300
2023-12-11	7.745	7.745	7.635	7.635	7.427	100
2023-12-08	7.768	7.768	7.768	7.768	7.556	0
2023-12-07	7.983	7.983	7.983	7.983	7.765	0
2023-12-06	7.975	8.015	7.975	8.015	7.796	600
2023-12-05	7.800	7.800	7.800	7.800	7.587	0
2023-12-04	7.830	7.830	7.805	7.805	7.592	4,200
2023-12-01	7.983	7.983	7.983	7.983	7.765	0
2023-11-30	7.920	7.924	7.892	7.920	7.704	18,200
2023-11-29	7.983	7.983	7.983	7.983	7.765	0
2023-11-28	7.930	7.997	7.930	7.930	7.674	10,000
2023-11-27	7.763	7.763	7.763	7.763	7.512	0
2023-11-24	7.573	7.573	7.573	7.573	7.328	0
2023-11-23	7.568	7.568	7.568	7.568	7.323	0
2023-11-22	7.578	7.578	7.578	7.578	7.333	0
2023-11-21	7.540	7.605	7.540	7.605	7.359	900
2023-11-20	7.288	7.288	7.288	7.288	7.052	0
2023-11-17	7.483	7.550	7.345	7.345	7.108	4,500
2023-11-16	7.553	7.553	7.553	7.553	7.309	0
2023-11-15	7.278	7.278	7.260	7.278	7.043	35,026
2023-11-14	7.230	7.230	7.230	7.230	6.997	0
2023-11-13	7.153	7.153	7.153	7.153	6.922	0
2023-11-10	7.315	7.315	7.315	7.315	7.079	0
2023-11-09	7.540	7.540	7.540	7.540	7.297	0
2023-11-08	7.335	7.335	7.335	7.335	7.098	0
2023-11-07	7.345	7.345	7.345	7.345	7.108	0
2023-11-06	7.578	7.578	7.578	7.578	7.333	0
2023-11-03	7.425	7.425	7.425	7.425	7.185	0
2023-11-02	7.330	7.330	7.330	7.330	7.093	0
2023-11-01	7.315	7.315	7.315	7.315	7.079	0
2023-10-31	7.305	7.305	7.305	7.305	7.069	0
2023-10-30	7.358	7.358	7.358	7.358	7.120	0
2023-10-27	7.230	7.230	7.230	7.230	6.997	0
2023-10-26	7.235	7.235	7.235	7.235	7.001	0
2023-10-25	7.415	7.415	7.415	7.415	7.176	0
2023-10-24	7.363	7.363	7.363	7.363	7.125	0
2023-10-23	7.363	7.395	7.363	7.363	7.125	100
2023-10-20	7.505	7.505	7.505	7.505	7.263	0
2023-10-19	7.283	7.378	7.245	7.378	7.139	100
2023-10-18	7.355	7.378	7.355	7.378	7.139	400
2023-10-17	7.125	7.125	7.125	7.125	6.895	0
2023-10-16	6.983	6.983	6.965	6.983	6.757	1,000
2023-10-13	7.035	7.035	7.035	7.035	6.808	0
2023-10-12	6.675	6.675	6.663	6.663	6.447	300
2023-10-11	6.568	6.568	6.568	6.568	6.355	0
2023-10-10	6.525	6.525	6.525	6.525	6.314	0
2023-10-09	6.273	6.273	6.273	6.273	6.070	0
2023-10-06	6.225	6.225	6.225	6.225	6.024	0
2023-10-05	6.025	6.025	6.025	6.025	5.830	0
2023-10-04	6.025	6.025	6.025	6.025	5.830	0
2023-10-03	6.010	6.010	6.010	6.010	5.816	0
2023-10-02	5.983	5.983	5.955	5.983	5.789	600
2023-09-29	6.183	6.183	6.183	6.183	5.983	0
2023-09-28	6.158	6.158	6.158	6.158	5.959	0
2023-09-27	6.273	6.273	6.273	6.273	6.070	0

← NewerPage 13 of 22 · 1,263 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.