Kinross Gold Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	6.315	6.315	6.315	6.315	6.072	0
2023-06-30	6.225	6.225	6.225	6.225	5.986	0
2023-06-29	6.115	6.115	6.115	6.115	5.880	0
2023-06-28	6.183	6.183	6.183	6.183	5.945	0
2023-06-27	6.115	6.115	6.115	6.115	5.880	0
2023-06-26	6.083	6.115	6.083	6.083	5.849	200
2023-06-23	6.183	6.183	6.183	6.183	5.945	0
2023-06-22	6.060	6.060	6.020	6.020	5.789	5,500
2023-06-21	6.100	6.100	6.100	6.100	5.866	0
2023-06-20	6.245	6.245	6.245	6.245	6.005	0
2023-06-19	6.353	6.353	6.353	6.353	6.108	0
2023-06-16	6.545	6.545	6.545	6.545	6.293	0
2023-06-15	6.483	6.483	6.483	6.483	6.233	0
2023-06-14	6.578	6.578	6.578	6.578	6.325	0
2023-06-13	6.490	6.510	6.490	6.510	6.260	300
2023-06-12	6.478	6.478	6.478	6.478	6.229	0
2023-06-09	6.445	6.505	6.370	6.505	6.255	100
2023-06-08	6.415	6.415	6.415	6.415	6.168	0
2023-06-07	6.463	6.463	6.463	6.463	6.214	0
2023-06-06	6.393	6.393	6.393	6.393	6.147	0
2023-06-05	6.458	6.458	6.458	6.458	6.209	0
2023-06-02	6.578	6.578	6.550	6.578	6.325	6,000
2023-06-01	6.525	6.525	6.525	6.525	6.274	0
2023-05-31	6.400	6.453	6.400	6.453	6.204	5,200
2023-05-30	6.335	6.335	6.335	6.335	6.052	0
2023-05-26	6.440	6.440	6.440	6.440	6.153	0
2023-05-25	6.500	6.500	6.450	6.500	6.210	100
2023-05-24	6.693	6.693	6.693	6.693	6.394	0
2023-05-23	6.820	6.820	6.820	6.820	6.516	0
2023-05-22	6.958	6.958	6.958	6.958	6.647	0
2023-05-19	6.910	6.910	6.910	6.910	6.602	0
2023-05-18	6.940	6.940	6.940	6.940	6.630	0
2023-05-17	7.115	7.115	7.115	7.115	6.797	0
2023-05-16	7.140	7.140	7.140	7.140	6.821	0
2023-05-15	7.315	7.315	7.315	7.315	6.989	0
2023-05-12	7.168	7.168	7.168	7.168	6.848	0
2023-05-11	7.300	7.300	7.293	7.293	6.967	500
2023-05-10	7.288	7.288	7.288	7.288	6.962	0
2023-05-09	7.120	7.150	7.120	7.120	6.802	4,600
2023-05-05	7.095	7.095	7.035	7.035	6.721	100
2023-05-04	7.345	7.460	7.345	7.345	7.017	780
2023-05-03	7.140	7.150	7.140	7.140	6.821	7
2023-05-02	6.925	7.090	6.925	6.925	6.616	29
2023-04-28	6.900	6.900	6.810	6.900	6.592	2,500
2023-04-27	6.825	6.825	6.825	6.825	6.520	0
2023-04-26	6.840	6.865	6.840	6.840	6.535	100
2023-04-25	6.783	6.783	6.783	6.783	6.480	0
2023-04-24	6.735	6.735	6.735	6.735	6.434	0
2023-04-21	6.715	6.715	6.715	6.715	6.415	0
2023-04-20	6.820	6.820	6.820	6.820	6.516	0
2023-04-19	6.893	6.893	6.893	6.893	6.585	0
2023-04-18	7.053	7.053	7.053	7.053	6.738	0
2023-04-17	7.000	7.000	6.945	7.000	6.688	194,900
2023-04-14	6.945	6.945	6.945	6.945	6.635	0
2023-04-13	7.073	7.073	7.073	7.073	6.757	0
2023-04-12	6.978	6.990	6.978	6.978	6.666	260,110
2023-04-11	6.853	6.853	6.853	6.853	6.547	0
2023-04-06	6.753	6.753	6.730	6.753	6.451	29,400
2023-04-05	6.780	6.780	6.663	6.663	6.365	237,700
2023-04-04	6.663	6.820	6.663	6.663	6.365	307

← NewerPage 15 of 22 · 1,270 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.