Kinross Gold Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	7.368	7.368	7.368	7.368	6.826	0
2022-04-19	7.645	7.645	7.645	7.645	7.083	0
2022-04-14	7.670	7.670	7.615	7.615	7.055	100
2022-04-13	7.795	7.810	7.795	7.795	7.221	200
2022-04-12	7.875	7.875	7.875	7.875	7.295	0
2022-04-11	7.768	7.768	7.768	7.768	7.196	0
2022-04-08	7.761	7.761	7.761	7.761	7.190	0
2022-04-07	7.348	7.348	7.348	7.348	6.807	0
2022-04-06	7.239	7.239	7.239	7.239	6.706	0
2022-04-05	7.491	7.491	7.491	7.491	6.940	0
2022-04-04	7.493	7.493	7.493	7.493	6.941	0
2022-04-01	7.384	7.400	7.384	7.384	6.841	7,500
2022-03-31	7.372	7.372	7.372	7.372	6.830	0
2022-03-30	7.317	7.317	7.317	7.317	6.779	0
2022-03-29	6.995	7.004	6.920	7.004	6.489	300
2022-03-28	7.043	7.043	7.043	7.043	6.525	0
2022-03-25	7.119	7.119	7.057	7.119	6.595	500
2022-03-24	7.140	7.140	7.140	7.140	6.615	0
2022-03-23	7.106	7.106	7.106	7.106	6.583	0
2022-03-22	7.088	7.088	7.088	7.088	6.567	0
2022-03-21	7.223	7.280	7.223	7.223	6.692	100
2022-03-18	7.013	7.013	7.013	7.013	6.497	0
2022-03-17	7.200	7.259	7.200	7.259	6.725	200
2022-03-16	6.966	6.966	6.966	6.966	6.453	0
2022-03-15	6.892	6.892	6.892	6.892	6.385	0
2022-03-14	6.880	6.880	6.880	6.880	6.374	0
2022-03-11	7.156	7.156	7.156	7.156	6.630	0
2022-03-10	7.239	7.239	7.239	7.239	6.706	0
2022-03-09	7.170	7.170	7.162	7.162	6.635	100
2022-03-08	7.396	7.396	7.396	7.396	6.852	0
2022-03-07	6.951	6.951	6.951	6.951	6.404	0
2022-03-04	6.720	6.977	6.720	6.977	6.428	13,000
2022-03-03	6.609	6.609	6.535	6.609	6.089	100
2022-03-02	6.736	6.736	6.736	6.736	6.206	0
2022-03-01	6.450	6.485	6.450	6.485	5.975	100
2022-02-28	6.501	6.501	6.420	6.501	5.989	200
2022-02-25	6.842	6.842	6.842	6.842	6.303	0
2022-02-24	7.021	7.176	6.750	6.914	6.370	3,286
2022-02-23	7.073	7.073	7.073	7.073	6.516	0
2022-02-22	7.150	7.150	6.990	7.143	6.581	1,800
2022-02-21	7.369	7.369	7.369	7.369	6.789	0
2022-02-18	7.501	7.501	7.501	7.501	6.911	0
2022-02-17	7.350	7.350	7.150	7.164	6.600	1,500
2022-02-16	7.370	7.404	7.370	7.404	6.821	400
2022-02-15	7.250	7.250	7.170	7.198	6.631	1,200
2022-02-14	7.305	7.380	7.291	7.291	6.717	1,100
2022-02-11	7.069	7.069	7.069	7.069	6.513	0
2022-02-10	7.164	7.164	7.164	7.164	6.600	0
2022-02-09	7.224	7.224	7.224	7.224	6.655	0
2022-02-08	7.050	7.170	7.050	7.144	6.582	4,000
2022-02-07	7.027	7.027	7.027	7.027	6.474	0
2022-02-04	6.950	6.974	6.950	6.974	6.425	100
2022-02-03	6.863	6.863	6.863	6.863	6.323	0
2022-02-02	6.985	6.985	6.985	6.985	6.435	0
2022-02-01	6.970	6.970	6.970	6.970	6.421	0
2022-01-31	6.762	6.762	6.762	6.762	6.230	0
2022-01-28	6.680	6.680	6.649	6.649	6.126	100
2022-01-27	6.870	6.870	6.870	6.870	6.329	0
2022-01-26	7.146	7.146	7.146	7.146	6.583	0
2022-01-25	7.009	7.009	7.009	7.009	6.457	0

← NewerPage 20 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.