Kinross Gold Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	32.850	33.470	31.875	31.875	31.829	205
2026-07-29	33.010	33.010	32.180	32.200	32.153	506
2026-07-28	33.450	33.450	32.690	33.100	33.052	532
2026-07-27	33.750	34.120	33.080	33.525	33.476	215
2026-07-24	33.360	34.150	33.360	34.025	33.975	363
2026-07-23	33.370	33.370	32.820	33.125	33.077	150
2026-07-22	33.570	34.750	33.570	34.400	34.350	185
2026-07-21	32.260	32.980	32.260	32.850	32.802	231
2026-07-20	31.775	32.050	31.480	31.775	31.729	278
2026-07-17	32.000	32.000	31.290	31.475	31.429	349
2026-07-16	32.570	32.570	31.960	32.200	32.153	226
2026-07-15	33.575	33.980	32.760	32.900	32.852	246
2026-07-14	33.550	34.610	33.550	34.300	34.250	39
2026-07-13	33.750	33.750	33.050	33.725	33.676	168
2026-07-10	34.175	34.260	33.725	33.725	33.676	17
2026-07-09	33.120	33.900	33.120	33.825	33.776	153
2026-07-08	33.170	33.170	32.110	32.250	32.203	990
2026-07-07	35.090	35.090	33.860	34.150	34.100	32
2026-07-06	35.850	35.850	34.650	34.975	34.924	167
2026-07-03	35.500	36.200	35.500	36.125	36.072	132
2026-07-02	34.330	35.210	34.330	34.850	34.799	140
2026-07-01	33.600	33.600	33.600	33.600	33.551	0
2026-06-30	33.540	33.540	32.960	33.175	33.127	357
2026-06-29	34.000	34.000	33.375	33.375	33.326	570
2026-06-26	34.270	35.150	34.270	34.800	34.749	119
2026-06-25	34.000	34.700	34.000	34.425	34.375	467
2026-06-24	34.350	34.350	33.210	33.775	33.726	113
2026-06-23	36.160	36.160	35.590	35.900	35.848	239
2026-06-22	36.875	37.330	36.680	37.025	36.971	98
2026-06-19	37.725	38.325	36.780	38.325	38.269	314
2026-06-18	38.750	39.410	37.220	38.325	38.269	160
2026-06-17	39.225	40.690	38.970	40.225	40.166	150
2026-06-16	38.600	39.270	38.600	38.875	38.818	92
2026-06-15	38.100	38.870	38.100	38.525	38.469	2,090
2026-06-12	34.575	35.790	34.560	35.225	35.174	696
2026-06-11	33.240	34.410	33.240	33.425	33.376	182
2026-06-10	34.630	34.630	33.250	33.925	33.876	256
2026-06-09	35.950	36.570	33.920	35.225	35.174	112
2026-06-08	36.525	37.000	36.170	36.350	36.297	196
2026-06-05	39.090	39.090	36.780	37.075	37.021	294
2026-06-04	39.500	40.400	39.500	39.900	39.842	236
2026-06-03	39.530	39.530	38.960	39.350	39.293	438
2026-06-02	40.300	41.030	39.980	40.575	40.516	563
2026-06-01	40.680	40.680	39.530	39.925	39.867	301
2026-05-29	40.250	41.900	40.250	41.900	41.839	1,183
2026-05-28	39.525	40.270	38.680	39.800	39.742	134
2026-05-27	40.220	40.220	39.500	39.750	39.692	18,104
2026-05-26	40.770	40.770	39.980	40.425	40.366	127
2026-05-22	39.480	39.480	38.680	38.775	38.718	460
2026-05-21	39.400	39.880	38.650	38.950	38.893	257
2026-05-20	37.900	39.500	37.900	39.250	39.193	90
2026-05-19	38.660	38.660	37.820	38.175	38.064	453
2026-05-18	39.050	39.050	39.050	39.050	38.937	0
2026-05-15	41.000	41.000	38.740	39.175	39.062	254
2026-05-14	42.825	43.000	42.100	42.500	42.377	304
2026-05-13	43.180	43.180	42.460	42.575	42.452	3,253
2026-05-12	43.280	43.280	41.720	41.775	41.654	197
2026-05-11	43.100	44.770	43.100	43.325	43.200	328
2026-05-08	42.000	42.980	42.000	42.725	42.601	67
2026-05-07	42.025	43.690	41.390	43.425	43.299	555

← NewerPage 2 of 5 · 253 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.