Kinross Gold Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-09 | 6.145 | 6.145 | 6.145 | 6.145 | 5.823 | 0 |
| 2023-01-06 | 6.145 | 6.145 | 6.145 | 6.145 | 5.823 | 0 |
| 2023-01-05 | 5.980 | 5.980 | 5.980 | 5.980 | 5.667 | 0 |
| 2023-01-04 | 5.955 | 6.010 | 5.955 | 5.955 | 5.643 | 650 |
| 2023-01-03 | 5.885 | 5.885 | 5.885 | 5.885 | 5.577 | 0 |
| 2022-12-30 | 5.605 | 5.605 | 5.510 | 5.605 | 5.312 | 40 |
| 2022-12-29 | 5.571 | 5.650 | 5.571 | 5.571 | 5.279 | 1,064 |
| 2022-12-28 | 5.565 | 5.565 | 5.565 | 5.565 | 5.274 | 0 |
| 2022-12-23 | 5.531 | 5.531 | 5.531 | 5.531 | 5.241 | 0 |
| 2022-12-22 | 5.680 | 5.680 | 5.680 | 5.680 | 5.383 | 0 |
| 2022-12-21 | 5.771 | 5.771 | 5.771 | 5.771 | 5.468 | 0 |
| 2022-12-20 | 5.735 | 5.735 | 5.735 | 5.735 | 5.434 | 0 |
| 2022-12-19 | 5.651 | 5.651 | 5.651 | 5.651 | 5.355 | 0 |
| 2022-12-16 | 5.600 | 5.600 | 5.600 | 5.600 | 5.307 | 0 |
| 2022-12-15 | 5.660 | 5.660 | 5.660 | 5.660 | 5.364 | 0 |
| 2022-12-14 | 5.891 | 5.891 | 5.891 | 5.891 | 5.582 | 0 |
| 2022-12-13 | 5.815 | 5.815 | 5.815 | 5.815 | 5.510 | 0 |
| 2022-12-12 | 5.655 | 5.655 | 5.655 | 5.655 | 5.359 | 0 |
| 2022-12-09 | 5.915 | 5.915 | 5.915 | 5.915 | 5.605 | 0 |
| 2022-12-08 | 5.745 | 5.745 | 5.745 | 5.745 | 5.444 | 0 |
| 2022-12-07 | 5.765 | 5.765 | 5.765 | 5.765 | 5.463 | 0 |
| 2022-12-06 | 5.655 | 5.655 | 5.655 | 5.655 | 5.359 | 0 |
| 2022-12-05 | 5.770 | 5.770 | 5.745 | 5.745 | 5.444 | 76 |
| 2022-12-02 | 5.860 | 5.860 | 5.800 | 5.800 | 5.496 | 38 |
| 2022-12-01 | 5.885 | 5.885 | 5.885 | 5.885 | 5.577 | 0 |
| 2022-11-30 | 5.435 | 5.435 | 5.435 | 5.435 | 5.150 | 0 |
| 2022-11-29 | 5.440 | 5.440 | 5.440 | 5.440 | 5.117 | 0 |
| 2022-11-28 | 5.445 | 5.445 | 5.445 | 5.445 | 5.121 | 0 |
| 2022-11-25 | 5.595 | 5.595 | 5.595 | 5.595 | 5.262 | 0 |
| 2022-11-24 | 5.595 | 5.595 | 5.595 | 5.595 | 5.262 | 0 |
| 2022-11-23 | 5.511 | 5.511 | 5.490 | 5.511 | 5.183 | 100 |
| 2022-11-22 | 5.715 | 5.715 | 5.715 | 5.715 | 5.375 | 0 |
| 2022-11-21 | 5.380 | 5.380 | 5.380 | 5.380 | 5.060 | 0 |
| 2022-11-18 | 5.511 | 5.511 | 5.511 | 5.511 | 5.183 | 0 |
| 2022-11-17 | 5.405 | 5.405 | 5.405 | 5.405 | 5.084 | 0 |
| 2022-11-16 | 5.551 | 5.551 | 5.551 | 5.551 | 5.221 | 0 |
| 2022-11-15 | 5.555 | 5.555 | 5.555 | 5.555 | 5.224 | 0 |
| 2022-11-14 | 5.691 | 5.691 | 5.691 | 5.691 | 5.352 | 0 |
| 2022-11-11 | 5.525 | 5.525 | 5.525 | 5.525 | 5.197 | 0 |
| 2022-11-10 | 5.565 | 5.615 | 5.565 | 5.615 | 5.281 | 200 |
| 2022-11-09 | 5.645 | 5.645 | 5.645 | 5.645 | 5.310 | 0 |
| 2022-11-08 | 5.475 | 5.475 | 5.475 | 5.475 | 5.149 | 0 |
| 2022-11-07 | 5.220 | 5.250 | 5.220 | 5.250 | 4.938 | 30 |
| 2022-11-04 | 5.095 | 5.100 | 5.095 | 5.095 | 4.793 | 100 |
| 2022-11-03 | 4.715 | 4.715 | 4.650 | 4.715 | 4.435 | 25 |
| 2022-11-02 | 4.985 | 4.985 | 4.985 | 4.985 | 4.689 | 0 |
| 2022-11-01 | 5.090 | 5.090 | 5.090 | 5.090 | 4.787 | 0 |
| 2022-10-31 | 5.015 | 5.015 | 5.015 | 5.015 | 4.717 | 0 |
| 2022-10-28 | 4.890 | 4.890 | 4.890 | 4.890 | 4.599 | 0 |
| 2022-10-27 | 5.060 | 5.060 | 5.060 | 5.060 | 4.759 | 0 |
| 2022-10-26 | 5.010 | 5.010 | 5.010 | 5.010 | 4.712 | 0 |
| 2022-10-25 | 4.920 | 4.920 | 4.920 | 4.920 | 4.628 | 0 |
| 2022-10-24 | 4.810 | 4.810 | 4.810 | 4.810 | 4.524 | 0 |
| 2022-10-21 | 4.785 | 4.785 | 4.785 | 4.785 | 4.501 | 0 |
| 2022-10-20 | 4.785 | 4.785 | 4.785 | 4.785 | 4.501 | 0 |
| 2022-10-19 | 4.620 | 4.620 | 4.620 | 4.620 | 4.345 | 0 |
| 2022-10-18 | 4.675 | 4.675 | 4.675 | 4.675 | 4.397 | 0 |
| 2022-10-17 | 4.740 | 4.740 | 4.740 | 4.740 | 4.458 | 0 |
| 2022-10-14 | 4.760 | 4.760 | 4.735 | 4.735 | 4.454 | 20 |
| 2022-10-13 | 4.735 | 4.735 | 4.735 | 4.735 | 4.454 | 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.