Kinross Gold Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	6.573	6.573	6.573	6.573	6.360	0
2023-09-25	6.669	6.669	6.593	6.593	6.380	19,700
2023-09-22	6.820	6.820	6.820	6.820	6.600	0
2023-09-21	6.878	6.878	6.878	6.878	6.655	0
2023-09-20	7.083	7.083	7.083	7.083	6.854	0
2023-09-19	6.925	6.925	6.925	6.925	6.701	0
2023-09-18	6.983	6.983	6.983	6.983	6.757	0
2023-09-15	6.930	6.930	6.930	6.930	6.706	0
2023-09-14	6.815	6.815	6.815	6.815	6.595	0
2023-09-13	6.663	6.740	6.663	6.663	6.447	1,800
2023-09-12	6.653	6.653	6.653	6.653	6.438	0
2023-09-11	6.530	6.530	6.530	6.530	6.319	0
2023-09-08	6.505	6.505	6.505	6.505	6.295	0
2023-09-07	6.605	6.605	6.605	6.605	6.392	0
2023-09-06	6.653	6.653	6.653	6.653	6.438	0
2023-09-05	6.700	6.700	6.700	6.700	6.484	0
2023-09-04	6.840	6.840	6.840	6.840	6.619	0
2023-09-01	7.005	7.005	7.005	7.005	6.779	0
2023-08-30	6.930	6.930	6.930	6.930	6.706	0
2023-08-29	6.845	6.845	6.845	6.845	6.624	0
2023-08-28	6.707	6.707	6.707	6.707	6.490	2,600
2023-08-25	6.525	6.525	6.525	6.525	6.314	0
2023-08-24	6.693	6.693	6.693	6.693	6.476	0
2023-08-23	6.673	6.673	6.673	6.673	6.457	0
2023-08-22	6.400	6.400	6.400	6.400	6.154	0
2023-08-21	6.278	6.278	6.278	6.278	6.036	0
2023-08-18	6.340	6.340	6.340	6.340	6.096	0
2023-08-17	6.400	6.400	6.400	6.400	6.154	0
2023-08-16	6.450	6.450	6.420	6.440	6.192	200
2023-08-15	6.600	6.600	6.600	6.600	6.346	0
2023-08-14	6.668	6.668	6.668	6.668	6.411	0
2023-08-11	6.793	6.805	6.793	6.793	6.531	1,000
2023-08-10	6.785	6.825	6.785	6.810	6.548	800
2023-08-09	6.740	6.740	6.740	6.740	6.481	0
2023-08-08	6.663	6.663	6.663	6.663	6.406	0
2023-08-07	6.645	6.645	6.645	6.645	6.390	0
2023-08-04	6.558	6.660	6.558	6.558	6.305	6,300
2023-08-03	6.340	6.340	6.340	6.340	6.096	0
2023-08-02	6.083	6.083	6.083	6.083	5.849	0
2023-08-01	6.420	6.420	6.420	6.420	6.173	0
2023-07-31	6.535	6.535	6.535	6.535	6.284	0
2023-07-28	6.330	6.330	6.330	6.330	6.087	0
2023-07-27	6.383	6.383	6.383	6.383	6.137	0
2023-07-26	6.600	6.600	6.600	6.600	6.346	0
2023-07-25	6.535	6.535	6.535	6.535	6.284	0
2023-07-24	6.505	6.505	6.505	6.505	6.255	0
2023-07-21	6.635	6.635	6.635	6.635	6.380	0
2023-07-20	6.745	6.745	6.663	6.663	6.406	700
2023-07-19	6.815	6.815	6.815	6.815	6.553	0
2023-07-18	6.845	6.845	6.845	6.845	6.582	0
2023-07-17	6.715	6.715	6.715	6.715	6.457	0
2023-07-14	6.710	6.710	6.710	6.710	6.452	0
2023-07-13	6.688	6.688	6.688	6.688	6.430	0
2023-07-12	6.625	6.625	6.625	6.625	6.370	0
2023-07-11	6.358	6.358	6.358	6.358	6.113	0
2023-07-10	6.215	6.215	6.215	6.215	5.976	0
2023-07-07	6.115	6.115	6.115	6.115	5.880	0
2023-07-06	6.225	6.225	6.225	6.225	5.986	0
2023-07-05	6.363	6.363	6.363	6.363	6.118	0
2023-07-04	6.325	6.360	6.325	6.325	6.082	1,000

← NewerPage 14 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.