Kinross Gold Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	35.050	35.050	34.950	35.050	34.857	200
2025-11-10	35.245	35.650	35.245	35.250	35.055	976
2025-11-07	33.300	33.300	33.300	33.300	33.116	0
2025-11-06	34.350	34.350	34.350	34.350	34.160	0
2025-11-05	33.700	33.700	33.700	33.700	33.514	0
2025-11-04	32.150	32.150	32.150	32.150	31.973	0
2025-11-03	32.650	32.700	32.620	32.700	32.520	1
2025-10-31	32.350	32.350	32.350	32.350	32.171	0
2025-10-30	32.975	33.100	32.975	33.100	32.917	710
2025-10-29	32.430	32.500	32.430	32.500	32.321	300
2025-10-28	31.980	32.125	31.980	32.050	31.873	1,347
2025-10-27	31.550	31.550	31.350	31.550	31.376	100
2025-10-24	33.800	33.800	33.800	33.800	33.613	0
2025-10-23	33.430	33.500	33.430	33.500	33.315	100
2025-10-22	32.300	32.440	30.950	32.250	32.072	800
2025-10-21	33.580	33.580	31.850	31.850	31.674	2,568
2025-10-20	35.760	36.400	35.760	36.400	36.199	200
2025-10-17	37.920	37.920	34.870	35.700	35.503	2,112
2025-10-16	38.550	38.550	38.550	38.550	38.337	0
2025-10-15	37.660	38.250	37.660	38.250	38.039	2,400
2025-10-14	35.700	36.000	35.700	35.700	35.503	200
2025-10-13	33.900	33.900	33.900	33.900	33.713	0
2025-10-10	34.050	34.050	33.580	34.050	33.862	5,300
2025-10-09	35.030	35.030	34.250	34.250	34.061	400
2025-10-08	35.390	35.800	35.390	35.800	35.602	800
2025-10-07	35.400	35.680	34.965	35.200	35.006	400
2025-10-06	35.580	35.860	35.580	35.800	35.602	1,200
2025-10-03	34.800	34.960	34.650	34.650	34.459	400
2025-10-02	34.390	34.390	34.250	34.250	34.061	800
2025-10-01	34.850	35.050	34.850	35.050	34.857	500
2025-09-30	34.185	34.250	34.185	34.250	34.061	100
2025-09-29	34.000	34.420	34.000	34.000	33.812	1,500
2025-09-26	33.440	33.550	33.440	33.550	33.365	100
2025-09-25	32.700	32.770	32.700	32.700	32.520	100
2025-09-24	33.100	33.100	32.945	33.100	32.917	100
2025-09-23	33.950	34.160	33.950	33.950	33.763	700
2025-09-22	32.580	33.080	32.580	32.950	32.768	800
2025-09-19	31.940	32.050	31.940	32.050	31.873	1,100
2025-09-18	30.600	30.600	30.450	30.600	30.431	900
2025-09-17	31.350	31.350	31.350	31.350	31.177	0
2025-09-16	31.560	31.560	31.295	31.550	31.376	9,100
2025-09-15	32.100	32.100	31.975	32.100	31.923	1,900
2025-09-12	32.250	32.750	32.250	32.250	32.072	700
2025-09-11	31.650	31.650	31.620	31.650	31.475	22
2025-09-10	31.300	31.650	31.300	31.650	31.475	400
2025-09-09	31.200	31.200	31.200	31.200	31.028	0
2025-09-08	30.890	31.050	30.890	31.050	30.879	2,576
2025-09-05	30.180	30.500	30.180	30.500	30.332	500
2025-09-04	30.100	30.390	30.035	30.250	30.083	457
2025-09-03	29.900	30.060	29.900	29.950	29.785	1,700
2025-09-02	28.845	29.595	28.845	29.300	29.138	1,700
2025-09-01	28.750	28.750	28.750	28.750	28.591	0
2025-08-29	28.250	28.500	28.250	28.250	28.094	200
2025-08-28	27.800	27.800	27.800	27.800	27.647	0
2025-08-27	27.850	27.850	27.850	27.850	27.696	0
2025-08-26	27.750	27.935	27.750	27.750	27.597	600
2025-08-22	27.050	27.050	27.050	27.050	26.901	0
2025-08-21	27.050	27.050	27.050	27.050	26.901	0
2025-08-20	26.300	26.300	26.300	26.300	26.155	0
2025-08-19	26.200	26.200	26.075	26.200	26.014	400

← NewerPage 5 of 22 · 1,269 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.