Kinross Gold Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	13.805	13.820	13.805	13.820	13.656	100
2024-11-27	14.005	14.165	13.780	14.118	13.909	69,814
2024-11-26	13.850	13.850	13.850	13.850	13.645	0
2024-11-25	13.738	13.738	13.738	13.738	13.534	0
2024-11-22	14.088	14.088	14.088	14.088	13.879	0
2024-11-21	13.860	13.860	13.860	13.860	13.655	0
2024-11-20	13.913	13.913	13.913	13.913	13.707	0
2024-11-19	13.800	13.925	13.800	13.925	13.719	200
2024-11-18	13.635	13.635	13.635	13.635	13.433	0
2024-11-15	13.180	13.180	13.180	13.180	12.985	0
2024-11-14	13.155	13.155	13.155	13.155	12.960	0
2024-11-13	13.105	13.105	13.105	13.105	12.911	0
2024-11-12	13.060	13.060	13.060	13.060	12.867	0
2024-11-11	13.970	13.970	13.175	13.263	13.066	300
2024-11-08	14.465	14.465	14.465	14.465	14.251	0
2024-11-07	14.090	14.350	14.090	14.295	14.083	300
2024-11-06	13.830	13.830	12.900	13.830	13.625	400
2024-11-05	13.995	13.995	13.995	13.995	13.788	83,672
2024-11-04	13.928	14.045	13.905	13.970	13.763	136,144
2024-11-01	14.155	14.155	14.155	14.155	13.945	0
2024-10-31	14.025	14.025	13.925	14.025	13.817	100
2024-10-30	14.605	14.605	14.605	14.605	14.389	0
2024-10-29	14.635	14.635	14.635	14.635	14.418	0
2024-10-28	14.598	14.625	14.598	14.598	14.381	100
2024-10-25	14.800	14.800	14.755	14.800	14.581	100
2024-10-24	14.785	14.785	14.785	14.785	14.566	0
2024-10-23	14.665	14.665	14.665	14.665	14.448	0
2024-10-22	14.763	14.763	14.763	14.763	14.544	0
2024-10-21	14.625	14.850	14.625	14.625	14.409	468
2024-10-18	14.485	14.555	14.485	14.485	14.271	500
2024-10-17	14.120	14.130	14.120	14.120	13.911	631,480
2024-10-16	13.715	13.820	13.715	13.715	13.512	160,560
2024-10-15	13.785	13.785	13.785	13.785	13.581	0
2024-10-14	13.535	13.535	13.535	13.535	13.335	0
2024-10-11	13.655	13.655	13.655	13.655	13.453	0
2024-10-10	13.175	13.175	13.175	13.175	12.980	0
2024-10-09	12.720	12.720	12.720	12.720	12.532	0
2024-10-08	12.748	12.748	12.748	12.748	12.559	0
2024-10-07	12.630	12.630	12.630	12.630	12.443	0
2024-10-04	12.890	12.890	12.890	12.890	12.699	0
2024-10-03	12.900	12.900	12.820	12.820	12.630	100
2024-10-02	12.985	12.985	12.985	12.985	12.793	0
2024-10-01	12.770	12.775	12.770	12.775	12.586	100
2024-09-30	12.758	12.758	12.602	12.720	12.532	3,400
2024-09-27	12.865	12.865	12.865	12.865	12.675	0
2024-09-26	13.305	13.305	13.305	13.305	13.108	0
2024-09-25	13.248	13.400	13.248	13.248	13.051	3,500
2024-09-24	13.088	13.130	13.088	13.088	12.894	18,015
2024-09-23	13.295	13.295	13.295	13.295	13.098	0
2024-09-20	12.610	12.950	12.500	12.500	12.315	12,000
2024-09-19	12.558	12.610	12.558	12.558	12.372	6,734
2024-09-18	12.585	12.585	12.515	12.515	12.330	200
2024-09-17	12.853	12.853	12.853	12.853	12.662	0
2024-09-16	12.770	12.770	12.735	12.735	12.547	100
2024-09-13	13.488	13.488	13.488	13.488	13.288	0
2024-09-12	12.853	12.853	12.853	12.853	12.662	0
2024-09-11	12.253	12.344	12.123	12.125	11.946	2,100
2024-09-10	11.800	12.015	11.800	12.015	11.837	100
2024-09-09	11.378	11.378	11.378	11.378	11.209	0
2024-09-06	11.515	11.515	11.515	11.515	11.345	0

← NewerPage 9 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.