Kinross Gold Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	41.310	42.260	41.310	42.250	42.128	891
2026-05-05	39.475	40.510	39.400	39.700	39.585	202
2026-05-01	40.880	40.880	39.600	39.600	39.485	296
2026-04-30	40.850	43.010	40.820	41.250	41.131	245
2026-04-29	41.370	41.370	40.750	41.150	41.031	133
2026-04-28	42.910	42.910	41.330	41.350	41.230	402
2026-04-27	44.280	44.280	43.360	43.750	43.623	105
2026-04-24	43.975	44.930	43.830	44.900	44.770	455
2026-04-23	44.510	44.510	42.930	44.100	43.972	484
2026-04-22	44.290	44.790	44.290	44.625	44.496	476
2026-04-21	46.940	46.940	44.370	45.300	45.169	957
2026-04-20	47.360	47.360	46.480	46.875	46.739	241
2026-04-17	46.730	48.590	46.730	48.275	48.135	701
2026-04-16	45.890	46.470	45.890	46.200	46.066	279
2026-04-15	46.750	47.220	45.650	46.200	46.066	758
2026-04-14	46.400	47.100	46.400	46.400	46.266	206
2026-04-13	46.600	46.600	45.620	46.175	46.041	201
2026-04-10	45.970	46.700	45.970	46.375	46.241	246
2026-04-09	45.725	46.530	45.000	45.250	45.119	167
2026-04-08	45.230	47.080	45.230	45.625	45.493	558
2026-04-07	43.700	44.030	42.680	43.475	43.349	155
2026-04-02	44.360	44.360	42.000	43.650	43.524	357
2026-04-01	43.330	45.000	43.330	44.650	44.521	499
2026-03-31	40.810	42.320	40.810	41.800	41.679	363
2026-03-30	39.670	41.000	39.670	40.200	40.084	465
2026-03-27	38.750	40.170	38.280	39.800	39.685	1,133
2026-03-26	40.150	40.350	38.780	39.600	39.485	596
2026-03-25	39.830	40.610	39.830	40.300	40.183	1,624
2026-03-24	38.100	38.670	37.270	38.450	38.339	410
2026-03-23	36.250	38.530	36.250	37.750	37.641	1,642
2026-03-20	37.550	37.710	35.770	36.700	36.594	269
2026-03-19	37.700	37.700	35.890	37.250	37.142	1,957
2026-03-18	40.970	40.970	39.410	40.100	39.984	2,313
2026-03-17	42.250	43.640	42.200	42.550	42.427	224
2026-03-16	41.950	43.060	41.350	41.950	41.829	462
2026-03-13	43.990	43.990	41.920	41.950	41.829	950
2026-03-12	44.250	44.790	43.560	44.550	44.421	581
2026-03-11	44.240	44.240	42.700	43.700	43.573	374
2026-03-10	44.570	45.150	44.570	45.000	44.870	380
2026-03-09	43.450	43.450	41.680	43.300	43.121	1,154
2026-03-06	44.650	44.660	43.360	44.150	43.967	2,489
2026-03-05	45.440	45.440	43.770	44.450	44.266	555
2026-03-04	46.150	47.120	45.810	46.450	46.257	466
2026-03-03	48.000	48.000	44.630	46.000	45.809	1,158
2026-03-02	50.450	51.710	49.080	50.050	49.843	2,405
2026-02-27	50.150	50.860	50.120	50.450	50.241	1,126
2026-02-26	49.300	49.640	48.180	49.250	49.046	332
2026-02-25	49.450	49.950	49.070	49.450	49.245	397
2026-02-24	48.700	49.320	47.170	48.950	48.747	395
2026-02-23	46.770	48.400	46.770	48.050	47.851	337
2026-02-20	45.850	46.380	44.310	45.400	45.212	522
2026-02-19	46.800	46.800	45.560	46.200	46.009	741
2026-02-18	46.190	47.790	46.190	47.450	47.253	223
2026-02-17	45.970	45.970	44.315	45.300	45.112	646
2026-02-16	46.900	46.900	46.900	46.900	46.706	0
2026-02-13	44.820	47.000	44.820	46.600	46.407	745
2026-02-12	47.140	47.140	44.950	45.050	44.863	668
2026-02-11	46.500	48.000	46.290	46.300	46.108	784
2026-02-10	46.000	46.220	45.600	45.600	45.411	240
2026-02-09	44.180	45.800	44.180	45.800	45.610	392

← NewerPage 3 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.