Kinross Gold Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	26.500	26.500	26.500	26.500	26.312	0
2025-08-15	26.300	26.300	26.300	26.300	26.113	0
2025-08-14	26.150	26.410	26.090	26.300	26.113	400
2025-08-13	26.400	26.400	26.200	26.200	26.014	100
2025-08-12	26.350	26.431	26.230	26.400	26.213	300
2025-08-11	26.100	26.280	25.600	26.100	25.915	118
2025-08-08	26.180	26.230	26.180	26.200	26.014	400
2025-08-07	25.900	25.900	25.900	25.900	25.716	0
2025-08-06	25.000	25.550	24.960	25.400	25.220	1,700
2025-08-05	24.700	24.700	24.700	24.700	24.525	0
2025-08-04	22.350	22.350	22.350	22.350	22.191	0
2025-08-01	22.180	22.450	22.180	22.450	22.291	1
2025-07-31	22.050	22.600	22.050	22.050	21.894	100
2025-07-30	22.000	22.000	22.000	22.000	21.844	0
2025-07-29	21.700	21.955	21.700	21.700	21.546	1,300
2025-07-28	21.960	21.960	21.350	21.350	21.199	100
2025-07-25	22.050	22.050	22.050	22.050	21.894	0
2025-07-24	21.750	21.750	21.750	21.750	21.596	0
2025-07-23	22.350	22.350	22.350	22.350	22.191	0
2025-07-22	22.250	22.330	22.250	22.250	22.092	100
2025-07-21	21.945	22.050	21.945	22.050	21.894	700
2025-07-18	21.200	21.200	21.200	21.200	21.050	0
2025-07-17	21.000	21.000	21.000	21.000	20.851	0
2025-07-16	21.350	21.350	21.350	21.350	21.199	0
2025-07-15	20.900	20.900	20.900	20.900	20.752	0
2025-07-14	21.250	21.450	21.230	21.450	21.298	110
2025-07-11	21.250	21.310	21.250	21.250	21.099	100
2025-07-10	20.800	20.800	20.800	20.800	20.652	0
2025-07-09	21.000	21.000	21.000	21.000	20.851	0
2025-07-08	21.225	21.225	20.795	20.800	20.652	300
2025-07-07	21.650	21.650	21.650	21.650	21.496	0
2025-07-04	21.650	21.650	21.650	21.650	21.496	0
2025-07-03	21.200	21.200	21.200	21.200	21.050	0
2025-07-02	21.300	21.300	21.150	21.150	21.000	100
2025-07-01	21.300	21.300	21.300	21.300	21.149	0
2025-06-30	20.800	20.800	20.800	20.800	20.652	0
2025-06-27	20.580	20.580	20.400	20.400	20.255	101
2025-06-26	21.397	21.450	21.397	21.450	21.298	4,500
2025-06-25	21.050	21.050	21.050	21.050	20.901	100
2025-06-24	21.125	21.125	21.000	21.000	20.851	400
2025-06-23	21.820	21.890	21.820	21.850	21.695	400
2025-06-20	21.250	21.250	21.250	21.250	21.099	0
2025-06-19	21.250	21.250	21.240	21.250	21.099	100
2025-06-18	21.350	21.350	21.335	21.350	21.199	100
2025-06-17	21.050	21.050	21.050	21.050	20.901	0
2025-06-16	21.270	21.270	21.205	21.250	21.099	300
2025-06-13	21.215	21.480	21.215	21.250	21.099	201
2025-06-12	21.000	21.100	21.000	21.100	20.950	48
2025-06-11	20.700	20.700	20.700	20.700	20.553	0
2025-06-10	20.200	20.200	20.200	20.200	20.057	0
2025-06-09	20.800	20.800	20.800	20.800	20.652	0
2025-06-06	21.150	21.230	20.750	20.750	20.603	100
2025-06-05	21.250	21.465	21.250	21.250	21.099	100
2025-06-04	21.350	21.350	21.180	21.350	21.199	100
2025-06-03	21.290	21.290	21.050	21.050	20.901	100
2025-06-02	20.710	21.550	20.710	21.550	21.397	400
2025-05-30	20.100	20.100	20.100	20.100	19.957	0
2025-05-29	20.500	20.500	20.500	20.500	20.355	0
2025-05-28	20.300	20.300	20.300	20.300	20.156	0
2025-05-27	20.000	20.000	20.000	20.000	19.817	0

← NewerPage 6 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.