Kinross Gold Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	4.135	4.140	4.135	4.135	3.856	400
2022-07-15	3.985	3.985	3.940	3.985	3.717	1,600
2022-07-14	4.080	4.080	4.080	4.080	3.805	0
2022-07-13	4.395	4.395	4.395	4.395	4.099	0
2022-07-12	4.265	4.265	4.265	4.265	3.978	0
2022-07-11	4.355	4.355	4.355	4.355	4.062	0
2022-07-08	4.395	4.395	4.395	4.395	4.099	0
2022-07-07	4.375	4.375	4.375	4.375	4.080	0
2022-07-06	4.295	4.295	4.270	4.295	4.006	2,800
2022-07-05	4.430	4.430	4.395	4.395	4.099	1,500
2022-07-04	4.730	4.765	4.730	4.765	4.444	1,300
2022-07-01	4.590	4.590	4.590	4.590	4.281	0
2022-06-30	4.645	4.645	4.645	4.645	4.332	0
2022-06-29	4.805	4.805	4.805	4.805	4.481	0
2022-06-28	5.045	5.045	5.045	5.045	4.705	0
2022-06-27	5.190	5.190	5.190	5.190	4.840	0
2022-06-24	5.085	5.085	5.085	5.085	4.742	0
2022-06-23	5.391	5.391	5.391	5.391	5.027	0
2022-06-22	5.535	5.535	5.535	5.535	5.161	0
2022-06-21	5.495	5.495	5.495	5.495	5.124	0
2022-06-20	5.300	5.300	5.300	5.300	4.943	0
2022-06-17	5.275	5.275	5.275	5.275	4.919	0
2022-06-16	5.295	5.295	5.295	5.295	4.937	0
2022-06-15	5.325	5.325	5.325	5.325	4.966	0
2022-06-14	5.255	5.255	5.255	5.255	4.901	0
2022-06-13	5.555	5.555	5.555	5.555	5.180	0
2022-06-10	5.605	5.605	5.605	5.605	5.227	0
2022-06-09	5.515	5.515	5.515	5.515	5.143	0
2022-06-08	5.625	5.625	5.625	5.625	5.246	0
2022-06-07	5.615	5.615	5.615	5.615	5.236	0
2022-06-06	5.635	5.635	5.635	5.635	5.255	0
2022-06-01	5.565	5.565	5.565	5.565	5.190	0
2022-05-31	5.760	5.760	5.760	5.760	5.336	0
2022-05-30	5.791	5.791	5.791	5.791	5.364	0
2022-05-27	5.860	5.860	5.860	5.860	5.429	0
2022-05-26	5.860	5.880	5.860	5.860	5.429	6,000
2022-05-25	5.865	5.865	5.865	5.865	5.433	0
2022-05-24	5.895	5.895	5.895	5.895	5.461	0
2022-05-23	5.765	5.765	5.765	5.765	5.341	0
2022-05-20	5.765	5.765	5.765	5.765	5.341	0
2022-05-19	5.805	5.805	5.805	5.805	5.378	0
2022-05-18	5.540	5.540	5.485	5.485	5.081	100
2022-05-17	5.558	5.640	5.558	5.558	5.149	4,300
2022-05-16	5.494	5.494	5.494	5.494	5.089	0
2022-05-13	5.271	5.369	5.090	5.369	4.974	700
2022-05-12	5.376	5.376	5.350	5.376	4.980	100
2022-05-11	5.775	5.775	5.775	5.775	5.350	0
2022-05-10	5.954	5.954	5.954	5.954	5.516	0
2022-05-09	6.200	6.200	6.075	6.075	5.628	100
2022-05-06	6.355	6.355	6.355	6.355	5.887	0
2022-05-05	6.411	6.411	6.350	6.411	5.939	500
2022-05-04	6.462	6.462	6.462	6.462	5.986	0
2022-05-03	6.538	6.538	6.538	6.538	6.057	0
2022-04-29	6.649	6.649	6.649	6.649	6.160	0
2022-04-28	6.461	6.461	6.461	6.461	5.986	0
2022-04-27	6.480	6.480	6.480	6.480	6.003	0
2022-04-26	6.686	6.686	6.686	6.686	6.194	0
2022-04-25	6.830	6.830	6.780	6.780	6.281	100
2022-04-22	7.140	7.140	7.045	7.045	6.527	1,900
2022-04-21	7.235	7.235	7.235	7.235	6.703	0

← NewerPage 19 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.