Kinross Gold Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	5.015	5.015	5.015	5.015	4.717	0
2022-10-11	5.065	5.065	5.065	5.065	4.764	0
2022-10-10	5.150	5.150	5.150	5.150	4.844	0
2022-10-07	5.240	5.240	5.240	5.240	4.929	0
2022-10-06	5.340	5.340	5.340	5.340	5.023	0
2022-10-05	5.195	5.195	5.195	5.195	4.886	0
2022-10-04	5.491	5.491	5.491	5.491	5.164	0
2022-10-03	5.395	5.395	5.395	5.395	5.074	0
2022-09-30	5.080	5.165	5.080	5.165	4.858	220
2022-09-29	4.885	4.885	4.885	4.885	4.595	0
2022-09-28	4.845	4.845	4.845	4.845	4.557	0
2022-09-27	4.543	4.625	4.543	4.625	4.350	2,005
2022-09-26	4.505	4.505	4.505	4.505	4.238	0
2022-09-23	4.560	4.560	4.525	4.560	4.289	1,100
2022-09-22	4.745	4.745	4.745	4.745	4.463	0
2022-09-21	4.730	4.730	4.730	4.730	4.449	0
2022-09-20	4.755	4.755	4.755	4.755	4.473	0
2022-09-16	4.455	4.455	4.455	4.455	4.191	0
2022-09-15	4.385	4.385	4.385	4.385	4.125	0
2022-09-14	4.550	4.550	4.550	4.550	4.280	0
2022-09-13	4.530	4.530	4.530	4.530	4.261	0
2022-09-12	4.615	4.615	4.615	4.615	4.341	0
2022-09-09	4.580	4.580	4.580	4.580	4.308	0
2022-09-08	4.475	4.475	4.475	4.475	4.209	0
2022-09-07	4.455	4.455	4.455	4.455	4.191	0
2022-09-06	4.395	4.395	4.395	4.395	4.134	0
2022-09-05	4.340	4.340	4.340	4.340	4.082	0
2022-09-02	4.375	4.375	4.375	4.375	4.115	0
2022-09-01	4.125	4.125	4.125	4.125	3.880	0
2022-08-31	4.375	4.375	4.375	4.375	4.115	0
2022-08-30	4.315	4.315	4.315	4.315	4.059	0
2022-08-26	4.525	4.525	4.525	4.525	4.256	0
2022-08-25	4.695	4.695	4.695	4.695	4.416	0
2022-08-24	4.590	4.590	4.590	4.590	4.317	0
2022-08-23	4.605	4.605	4.605	4.605	4.332	0
2022-08-22	4.585	4.585	4.500	4.585	4.313	7,000
2022-08-19	4.450	4.450	4.450	4.450	4.186	0
2022-08-18	4.370	4.370	4.370	4.370	4.110	0
2022-08-17	4.460	4.460	4.460	4.460	4.195	0
2022-08-16	4.555	4.555	4.555	4.555	4.248	0
2022-08-15	4.510	4.510	4.510	4.510	4.206	0
2022-08-12	4.580	4.580	4.580	4.580	4.271	0
2022-08-11	4.550	4.550	4.550	4.550	4.243	0
2022-08-10	4.525	4.525	4.525	4.525	4.220	0
2022-08-09	4.415	4.415	4.415	4.415	4.118	0
2022-08-08	4.485	4.485	4.485	4.485	4.183	0
2022-08-05	4.305	4.305	4.305	4.305	4.015	0
2022-08-04	4.445	4.445	4.445	4.445	4.145	0
2022-08-03	4.265	4.265	4.265	4.265	3.978	0
2022-08-02	4.470	4.505	4.470	4.505	4.202	100
2022-08-01	4.380	4.380	4.380	4.380	4.085	0
2022-07-29	4.405	4.405	4.405	4.405	4.108	0
2022-07-28	4.255	4.255	4.255	4.255	3.968	0
2022-07-27	4.030	4.030	4.030	4.030	3.758	0
2022-07-26	3.995	3.995	3.995	3.995	3.726	0
2022-07-25	4.045	4.045	4.045	4.045	3.773	0
2022-07-22	4.335	4.335	4.335	4.335	4.043	0
2022-07-21	4.225	4.225	4.225	4.225	3.940	0
2022-07-20	4.250	4.250	4.250	4.250	3.963	0
2022-07-19	4.245	4.245	4.245	4.245	3.959	0

← NewerPage 18 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.