Kinross Gold Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	7.000	7.000	6.860	6.906	6.362	3,700
2022-01-21	7.249	7.249	7.190	7.249	6.678	200
2022-01-20	7.375	7.375	7.375	7.375	6.794	0
2022-01-19	7.297	7.297	7.297	7.297	6.723	0
2022-01-18	6.941	6.941	6.941	6.941	6.395	0
2022-01-17	7.058	7.058	7.058	7.058	6.502	0
2022-01-14	6.947	6.947	6.947	6.947	6.400	0
2022-01-13	7.158	7.158	7.158	7.158	6.595	0
2022-01-12	7.109	7.109	7.109	7.109	6.549	0
2022-01-11	7.059	7.059	7.059	7.059	6.503	0
2022-01-10	6.826	6.826	6.826	6.826	6.289	0
2022-01-07	6.847	6.847	6.847	6.847	6.308	0
2022-01-06	7.060	7.060	6.972	6.972	6.423	15,700
2022-01-05	7.315	7.315	7.315	7.315	6.739	0
2022-01-04	7.214	7.214	7.214	7.214	6.646	0
2021-12-31	7.324	7.324	7.324	7.324	6.747	0
2021-12-30	7.284	7.284	7.284	7.284	6.711	0
2021-12-29	7.170	7.309	7.060	7.309	6.734	2,000
2021-12-24	7.145	7.145	7.145	7.145	6.583	0
2021-12-23	7.175	7.175	7.175	7.175	6.610	0
2021-12-22	7.099	7.099	7.099	7.099	6.540	0
2021-12-21	7.157	7.157	7.157	7.157	6.594	0
2021-12-20	7.014	7.014	7.014	7.014	6.462	0
2021-12-17	7.129	7.129	7.129	7.129	6.568	0
2021-12-16	6.593	6.870	6.593	6.857	6.317	143,705
2021-12-15	6.450	6.450	6.402	6.402	5.898	7,201
2021-12-14	6.593	6.593	6.593	6.593	6.074	0
2021-12-13	6.755	6.755	6.755	6.755	6.223	0
2021-12-10	6.736	6.770	6.736	6.736	6.206	7,500
2021-12-09	6.700	6.700	6.678	6.678	6.152	6,300
2021-12-08	7.384	7.384	7.384	7.384	6.803	0
2021-12-07	7.598	7.598	7.598	7.598	7.000	0
2021-12-06	7.546	7.546	7.546	7.546	6.952	0
2021-12-03	7.501	7.501	7.501	7.501	6.911	0
2021-12-02	7.357	7.357	7.357	7.357	6.778	0
2021-12-01	7.784	7.784	7.784	7.784	7.171	0
2021-11-30	7.719	7.811	7.719	7.745	7.135	58,937
2021-11-29	7.707	7.707	7.707	7.707	7.065	0
2021-11-26	7.793	7.793	7.793	7.793	7.144	0
2021-11-25	7.862	7.862	7.862	7.862	7.207	0
2021-11-24	7.884	7.884	7.884	7.884	7.227	0
2021-11-23	7.960	7.960	7.954	7.954	7.291	1,200
2021-11-22	8.315	8.315	8.315	8.315	7.622	0
2021-11-19	8.539	8.539	8.539	8.539	7.828	0
2021-11-18	8.703	8.703	8.703	8.703	7.978	0
2021-11-17	8.837	8.837	8.837	8.837	8.101	0
2021-11-16	8.715	8.715	8.715	8.715	7.989	0
2021-11-15	8.735	8.735	8.735	8.735	8.007	0
2021-11-12	8.545	8.667	8.437	8.667	7.945	8,967
2021-11-11	8.305	8.400	8.305	8.305	7.613	100
2021-11-10	8.063	8.120	8.063	8.063	7.391	200
2021-11-09	7.754	7.754	7.754	7.754	7.108	0
2021-11-08	7.730	7.757	7.730	7.757	7.111	24,900
2021-11-05	7.540	7.643	7.540	7.643	7.006	400
2021-11-04	7.478	7.478	7.478	7.478	6.855	0
2021-11-03	7.380	7.380	7.304	7.324	6.714	36,912
2021-11-02	7.321	7.321	7.321	7.321	6.711	0
2021-11-01	7.461	7.461	7.427	7.461	6.839	6,838
2021-10-29	7.605	7.605	7.605	7.605	6.971	0
2021-10-28	7.924	7.960	7.904	7.904	7.246	1,000

← NewerPage 21 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.