Kinross Gold Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	20.175	20.265	20.175	20.175	19.990	100
2025-05-22	20.200	20.200	20.150	20.200	20.015	600
2025-05-21	20.020	20.175	20.020	20.175	19.990	300
2025-05-20	19.601	19.800	19.601	19.800	19.619	570
2025-05-19	19.200	19.200	19.200	19.200	19.024	0
2025-05-16	18.925	18.925	18.925	18.925	18.752	0
2025-05-15	18.975	19.085	18.975	18.975	18.801	400
2025-05-14	18.625	18.625	18.625	18.625	18.455	0
2025-05-13	19.200	19.200	19.200	19.200	19.024	0
2025-05-12	19.375	19.375	19.375	19.375	19.198	0
2025-05-09	20.800	20.800	20.800	20.800	20.610	0
2025-05-08	21.150	21.150	21.150	21.150	20.956	0
2025-05-07	21.850	21.850	21.850	21.850	21.650	0
2025-05-06	20.475	20.475	20.475	20.475	20.288	0
2025-05-02	19.515	19.515	19.290	19.425	19.247	800
2025-05-01	19.850	19.850	19.600	19.600	19.421	100
2025-04-30	20.200	20.200	20.200	20.200	20.015	0
2025-04-29	20.225	20.225	20.225	20.225	20.040	0
2025-04-28	20.300	20.300	20.300	20.300	20.114	0
2025-04-25	20.000	20.000	19.930	20.000	19.817	200
2025-04-24	20.080	20.100	20.080	20.100	19.916	200
2025-04-23	19.560	19.560	19.280	19.525	19.346	1,300
2025-04-22	20.700	20.700	20.700	20.700	20.511	0
2025-04-17	20.575	20.575	20.575	20.575	20.387	0
2025-04-16	20.890	20.900	20.890	20.900	20.709	7
2025-04-15	20.300	20.300	20.300	20.300	20.114	0
2025-04-14	20.180	20.260	20.180	20.200	20.015	4,801
2025-04-11	19.800	19.800	19.800	19.800	19.619	0
2025-04-10	19.166	19.175	19.166	19.175	19.000	465
2025-04-09	18.050	18.050	18.050	18.050	17.885	0
2025-04-08	17.525	17.525	17.525	17.525	17.365	0
2025-04-07	16.875	17.160	16.875	16.875	16.721	200
2025-04-04	17.400	17.400	16.675	16.675	16.522	3,000
2025-04-03	17.980	17.980	17.470	17.800	17.637	302
2025-04-02	17.975	18.050	17.955	18.050	17.885	200
2025-04-01	18.125	18.150	17.880	18.150	17.984	100
2025-03-31	17.990	17.990	17.990	17.990	17.825	0
2025-03-28	17.880	17.975	17.880	17.975	17.810	1,100
2025-03-27	17.815	17.815	17.815	17.815	17.652	0
2025-03-26	17.500	17.500	17.440	17.440	17.280	1,201
2025-03-25	17.540	17.770	17.540	17.770	17.607	100
2025-03-24	17.495	17.495	17.495	17.495	17.335	0
2025-03-21	17.335	17.335	17.335	17.335	17.176	0
2025-03-20	17.675	17.675	17.675	17.675	17.513	0
2025-03-19	17.248	17.520	17.220	17.220	17.062	701
2025-03-18	17.200	17.325	17.200	17.200	17.043	301
2025-03-17	17.000	17.066	17.000	17.015	16.859	970
2025-03-14	16.600	16.770	16.600	16.770	16.617	100
2025-03-13	16.505	16.600	16.505	16.505	16.354	200
2025-03-12	16.053	16.070	15.915	16.070	15.923	100
2025-03-11	15.955	15.955	15.955	15.955	15.809	0
2025-03-10	15.545	15.545	15.105	15.545	15.403	200
2025-03-07	16.075	16.075	16.075	16.075	15.928	0
2025-03-06	16.215	16.215	16.215	16.215	16.067	0
2025-03-05	16.117	16.400	16.117	16.395	16.245	500
2025-03-04	15.805	15.805	15.805	15.805	15.618	0
2025-03-03	15.970	15.970	15.970	15.970	15.781	0
2025-02-28	15.350	15.350	15.350	15.350	15.168	0
2025-02-27	15.725	15.725	15.725	15.725	15.539	0
2025-02-26	15.705	15.705	15.705	15.705	15.519	0

← NewerPage 7 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.