Kinross Gold Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	6.368	6.368	6.368	6.368	6.083	0
2023-03-31	6.400	6.400	6.400	6.400	6.114	0
2023-03-30	6.375	6.395	6.360	6.360	6.076	13,800
2023-03-29	6.415	6.465	6.415	6.465	6.176	483,300
2023-03-28	6.025	6.025	6.005	6.025	5.756	267,900
2023-03-27	5.880	5.880	5.880	5.880	5.618	0
2023-03-24	5.980	6.015	5.980	6.015	5.746	21
2023-03-23	5.745	5.745	5.745	5.745	5.489	0
2023-03-22	5.675	5.735	5.665	5.675	5.421	3,107
2023-03-21	5.700	5.700	5.700	5.700	5.446	0
2023-03-20	5.785	5.785	5.785	5.785	5.527	0
2023-03-17	5.475	5.475	5.475	5.475	5.230	0
2023-03-16	5.165	5.165	5.165	5.165	4.935	0
2023-03-15	5.225	5.225	5.225	5.225	4.992	0
2023-03-14	5.180	5.180	5.180	5.180	4.949	0
2023-03-13	5.160	5.180	5.160	5.180	4.949	70
2023-03-10	4.925	4.925	4.925	4.925	4.705	0
2023-03-09	4.770	4.785	4.770	4.785	4.571	2
2023-03-08	4.895	4.895	4.895	4.895	4.677	0
2023-03-07	4.905	4.905	4.800	4.905	4.686	6,800
2023-03-06	5.100	5.100	5.090	5.100	4.833	50
2023-03-03	5.140	5.165	5.140	5.165	4.895	11,900
2023-03-02	5.050	5.050	5.020	5.020	4.757	70
2023-03-01	5.100	5.100	5.100	5.100	4.833	0
2023-02-28	4.950	4.950	4.933	4.950	4.691	500
2023-02-27	4.920	4.945	4.920	4.920	4.662	1,500
2023-02-24	4.915	4.915	4.915	4.915	4.658	0
2023-02-23	5.025	5.025	4.960	5.025	4.762	1,401
2023-02-22	5.035	5.035	5.035	5.035	4.772	0
2023-02-21	5.200	5.200	5.200	5.200	4.928	0
2023-02-20	5.200	5.200	5.200	5.200	4.928	0
2023-02-17	5.165	5.165	5.165	5.165	4.895	0
2023-02-16	5.145	5.145	5.110	5.145	4.876	5
2023-02-15	5.295	5.295	5.290	5.295	5.017	50
2023-02-14	5.565	5.565	5.565	5.565	5.274	0
2023-02-13	5.605	5.605	5.605	5.605	5.312	0
2023-02-10	5.605	5.605	5.605	5.605	5.312	0
2023-02-09	5.835	5.835	5.835	5.835	5.529	0
2023-02-08	5.875	5.875	5.875	5.875	5.567	0
2023-02-07	5.835	5.880	5.835	5.835	5.529	4
2023-02-06	5.871	5.871	5.871	5.871	5.563	0
2023-02-03	6.000	6.000	5.860	6.000	5.686	100
2023-02-02	6.291	6.350	6.195	6.195	5.870	65
2023-02-01	6.171	6.171	6.171	6.171	5.848	0
2023-01-31	6.215	6.215	6.215	6.215	5.889	0
2023-01-30	6.351	6.351	6.351	6.351	6.018	0
2023-01-27	6.345	6.345	6.345	6.345	6.013	0
2023-01-26	6.450	6.450	6.395	6.395	6.060	9,200
2023-01-25	6.431	6.431	6.431	6.431	6.094	0
2023-01-24	6.325	6.325	6.325	6.325	5.994	0
2023-01-23	6.315	6.315	6.315	6.315	5.984	0
2023-01-20	6.315	6.315	6.315	6.315	5.984	0
2023-01-19	6.185	6.185	6.185	6.185	5.861	0
2023-01-18	6.200	6.285	6.200	6.285	5.956	80
2023-01-17	6.285	6.285	6.285	6.285	5.956	0
2023-01-16	6.371	6.371	6.371	6.371	6.037	0
2023-01-13	6.385	6.385	6.385	6.385	6.051	0
2023-01-12	6.145	6.145	6.145	6.145	5.823	0
2023-01-11	6.191	6.191	6.191	6.191	5.866	0
2023-01-10	6.055	6.055	6.055	6.055	5.738	0

← NewerPage 16 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.