Kinross Gold Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	15.140	15.140	14.995	15.140	14.960	400
2025-02-24	15.645	15.763	15.555	15.555	15.371	1,950
2025-02-21	15.845	15.845	15.845	15.845	15.657	0
2025-02-20	16.425	16.470	16.425	16.470	16.275	1,200
2025-02-19	16.100	16.100	16.100	16.100	15.909	0
2025-02-18	15.995	16.025	15.900	16.025	15.835	700
2025-02-17	15.995	15.995	15.995	15.995	15.805	0
2025-02-14	16.061	16.061	15.920	16.010	15.820	3,000
2025-02-13	16.950	16.950	16.250	16.350	16.156	800
2025-02-12	17.180	17.180	17.180	17.180	16.976	0
2025-02-11	17.355	17.355	17.355	17.355	17.149	0
2025-02-10	17.275	17.580	17.275	17.330	17.124	301
2025-02-07	17.045	17.045	17.030	17.030	16.828	100
2025-02-06	17.010	17.170	16.995	17.045	16.843	300
2025-02-05	16.834	17.130	16.834	17.095	16.892	1,100
2025-02-04	16.670	16.779	16.342	16.355	16.161	56,740
2025-02-03	16.743	16.795	16.743	16.743	16.544	100
2025-01-31	16.625	16.805	16.625	16.625	16.428	101
2025-01-30	16.550	16.785	16.550	16.645	16.448	1,400
2025-01-29	16.120	16.120	16.120	16.120	15.929	0
2025-01-28	15.278	15.290	15.272	15.290	15.109	980
2025-01-27	15.170	15.170	15.170	15.170	14.990	0
2025-01-24	15.220	15.220	15.220	15.220	15.040	0
2025-01-23	14.923	14.923	14.923	14.923	14.746	0
2025-01-22	15.243	15.243	15.243	15.243	15.062	0
2025-01-21	15.440	15.440	15.440	15.440	15.257	0
2025-01-20	15.040	15.053	15.040	15.040	14.862	3,700
2025-01-17	14.865	14.940	14.865	14.865	14.689	600
2025-01-16	15.093	15.093	15.093	15.093	14.914	0
2025-01-15	15.055	15.055	15.055	15.055	14.876	0
2025-01-14	14.950	15.020	14.950	15.020	14.842	400
2025-01-13	14.600	14.600	14.520	14.520	14.348	600
2025-01-10	15.320	15.410	15.105	15.105	14.926	12,239
2025-01-09	15.205	15.205	15.205	15.205	15.025	0
2025-01-08	14.405	14.670	14.405	14.405	14.234	300
2025-01-07	14.275	14.275	14.275	14.275	14.106	0
2025-01-06	14.095	14.095	14.095	14.095	13.928	0
2025-01-03	14.135	14.135	14.093	14.093	13.925	600
2025-01-02	14.015	14.015	14.015	14.015	13.849	0
2024-12-31	13.208	13.208	13.208	13.208	13.051	0
2024-12-30	13.120	13.120	13.120	13.120	12.964	0
2024-12-27	13.475	13.475	13.475	13.475	13.315	0
2024-12-24	13.438	13.438	13.438	13.438	13.278	0
2024-12-23	13.268	13.268	13.268	13.268	13.110	0
2024-12-20	13.305	13.305	13.305	13.305	13.147	0
2024-12-19	13.150	13.150	13.150	13.150	12.994	0
2024-12-18	13.650	13.650	13.565	13.565	13.404	919
2024-12-17	13.700	13.700	13.700	13.700	13.538	0
2024-12-16	13.903	13.960	13.735	13.735	13.572	558
2024-12-13	13.913	13.913	13.913	13.913	13.748	0
2024-12-12	14.413	14.413	14.413	14.413	14.242	0
2024-12-11	14.588	14.588	14.588	14.588	14.415	0
2024-12-10	14.215	14.215	14.215	14.215	14.046	0
2024-12-09	14.190	14.190	14.190	14.190	14.022	0
2024-12-06	13.850	13.850	13.850	13.850	13.686	0
2024-12-05	13.945	13.945	13.830	13.923	13.757	3,800
2024-12-04	13.980	14.181	13.900	14.095	13.928	1,204
2024-12-03	13.675	14.105	13.675	14.055	13.888	60,000
2024-12-02	13.510	13.510	13.510	13.510	13.350	0
2024-11-29	13.705	13.705	13.705	13.705	13.542	0

← NewerPage 8 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.