Kinross Gold Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	43.770	44.840	43.770	43.900	43.718	722
2026-02-05	44.630	44.630	42.500	42.700	42.523	317
2026-02-04	45.400	46.600	43.070	44.300	44.116	1,074
2026-02-03	44.380	45.670	44.380	45.100	44.913	1,523
2026-02-02	43.000	44.310	42.300	43.100	42.921	959
2026-01-30	46.360	46.360	43.420	44.850	44.664	3,905
2026-01-29	51.700	52.190	48.190	49.450	49.245	1,413
2026-01-28	51.400	52.120	51.050	51.400	51.187	637
2026-01-27	51.760	51.760	50.800	50.800	50.589	100
2026-01-26	52.130	53.415	52.130	53.200	52.979	2,332
2026-01-23	51.000	51.000	51.000	51.000	50.789	0
2026-01-22	49.405	50.505	49.405	50.450	50.241	283
2026-01-21	50.365	50.365	50.250	50.250	50.042	100
2026-01-20	49.248	49.650	49.248	49.650	49.444	300
2026-01-19	47.785	47.900	47.785	47.900	47.701	1,000
2026-01-16	46.200	46.200	46.200	46.200	46.009	0
2026-01-15	46.250	46.400	45.880	46.400	46.208	164
2026-01-14	46.345	46.735	46.345	46.500	46.307	700
2026-01-13	46.700	46.700	46.700	46.700	46.506	0
2026-01-12	45.400	45.680	45.400	45.400	45.212	500
2026-01-09	43.700	43.700	43.700	43.700	43.519	0
2026-01-08	41.850	41.850	41.850	41.850	41.677	0
2026-01-07	41.965	41.965	40.010	41.200	41.029	500
2026-01-06	41.050	41.825	41.050	41.050	40.880	100
2026-01-05	40.500	41.060	40.500	40.500	40.332	700
2026-01-02	37.900	37.900	37.750	37.750	37.594	200
2025-12-31	39.150	39.150	39.150	39.150	38.988	0
2025-12-30	39.100	39.250	39.100	39.100	38.938	0
2025-12-29	38.680	38.680	38.150	38.650	38.490	1,802
2025-12-24	40.300	40.300	40.300	40.300	40.133	0
2025-12-23	40.350	40.600	39.900	39.900	39.735	1,601
2025-12-22	40.200	40.440	40.200	40.200	40.033	100
2025-12-19	38.730	39.750	38.730	39.700	39.535	1,526
2025-12-18	38.800	38.800	38.800	38.800	38.639	422,358
2025-12-17	38.050	38.050	38.050	38.050	37.892	0
2025-12-16	38.550	38.550	38.250	38.250	38.091	100
2025-12-15	38.450	39.490	38.450	38.700	38.540	1,400
2025-12-12	38.150	38.150	38.150	38.150	37.992	0
2025-12-11	38.701	39.200	38.701	39.200	39.038	1,400
2025-12-10	37.300	37.430	37.250	37.250	37.096	300
2025-12-09	36.950	37.150	36.840	37.150	36.996	0
2025-12-08	37.900	37.930	37.225	37.350	37.195	900
2025-12-05	38.180	38.180	38.050	38.050	37.892	16
2025-12-04	38.050	38.050	38.050	38.050	37.892	0
2025-12-03	38.150	38.150	38.150	38.150	37.992	0
2025-12-02	38.600	38.600	37.650	37.650	37.494	0
2025-12-01	39.698	39.900	39.698	39.900	39.735	900
2025-11-28	38.895	39.300	38.895	39.300	39.137	500
2025-11-27	38.300	38.300	38.250	38.300	38.141	300
2025-11-26	37.925	38.050	37.925	38.050	37.892	500
2025-11-25	36.850	37.220	36.850	36.850	36.697	2,000
2025-11-24	35.800	35.890	35.800	35.800	35.602	100
2025-11-21	34.100	34.100	33.890	34.100	33.912	100
2025-11-20	35.900	36.220	35.800	35.800	35.602	300
2025-11-19	35.700	35.700	35.700	35.700	35.503	0
2025-11-18	35.200	35.200	35.200	35.200	35.006	0
2025-11-17	35.850	35.940	35.500	35.500	35.304	100
2025-11-14	36.100	36.100	36.100	36.100	35.901	0
2025-11-13	36.200	36.200	35.830	36.200	36.000	201
2025-11-12	36.950	36.950	36.950	36.950	36.746	0

← NewerPage 4 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.