Kinross Gold Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 11.010 | 11.160 | 10.910 | 10.940 | 10.706 | 3,367,860 |
| 2024-05-28 | 11.200 | 11.270 | 11.070 | 11.170 | 10.931 | 5,450,634 |
| 2024-05-27 | 11.180 | 11.200 | 11.070 | 11.110 | 10.872 | 683,682 |
| 2024-05-24 | 10.890 | 11.080 | 10.890 | 11.040 | 10.804 | 5,610,816 |
| 2024-05-23 | 10.770 | 10.980 | 10.700 | 10.830 | 10.598 | 4,150,024 |
| 2024-05-22 | 11.020 | 11.030 | 10.770 | 10.830 | 10.598 | 4,282,499 |
| 2024-05-21 | 11.000 | 11.220 | 10.970 | 11.210 | 10.970 | 2,946,548 |
| 2024-05-17 | 10.800 | 10.930 | 10.760 | 10.880 | 10.647 | 2,970,425 |
| 2024-05-16 | 10.660 | 10.780 | 10.560 | 10.670 | 10.442 | 2,651,275 |
| 2024-05-15 | 10.700 | 10.770 | 10.540 | 10.690 | 10.461 | 2,150,148 |
| 2024-05-14 | 10.410 | 10.650 | 10.375 | 10.640 | 10.412 | 2,545,059 |
| 2024-05-13 | 10.350 | 10.500 | 10.290 | 10.370 | 10.148 | 2,067,236 |
| 2024-05-10 | 10.360 | 10.500 | 10.300 | 10.380 | 10.158 | 3,932,248 |
| 2024-05-09 | 9.850 | 10.330 | 9.830 | 10.310 | 10.089 | 3,634,886 |
| 2024-05-08 | 9.310 | 9.870 | 9.290 | 9.750 | 9.541 | 4,603,735 |
| 2024-05-07 | 9.160 | 9.300 | 9.130 | 9.290 | 9.091 | 1,779,252 |
| 2024-05-06 | 9.210 | 9.310 | 9.150 | 9.220 | 9.023 | 2,998,737 |
| 2024-05-03 | 8.980 | 9.045 | 8.855 | 9.020 | 8.827 | 2,569,736 |
| 2024-05-02 | 8.850 | 9.080 | 8.840 | 8.960 | 8.768 | 2,045,174 |
| 2024-05-01 | 9.010 | 9.180 | 8.840 | 8.950 | 8.758 | 3,851,025 |
| 2024-04-30 | 9.090 | 9.190 | 8.850 | 8.880 | 8.690 | 4,165,170 |
| 2024-04-29 | 9.240 | 9.350 | 9.090 | 9.350 | 9.150 | 2,392,273 |
| 2024-04-26 | 9.280 | 9.390 | 9.210 | 9.210 | 9.013 | 4,013,498 |
| 2024-04-25 | 9.060 | 9.260 | 8.845 | 9.200 | 9.003 | 3,955,109 |
| 2024-04-24 | 8.950 | 9.070 | 8.930 | 9.040 | 8.846 | 4,266,201 |
| 2024-04-23 | 8.770 | 8.990 | 8.690 | 8.970 | 8.778 | 3,539,764 |
| 2024-04-22 | 8.900 | 9.015 | 8.790 | 8.860 | 8.670 | 6,527,534 |
| 2024-04-19 | 8.910 | 9.365 | 8.900 | 9.310 | 9.111 | 4,662,289 |
| 2024-04-18 | 8.940 | 9.020 | 8.810 | 8.970 | 8.778 | 3,189,669 |
| 2024-04-17 | 8.760 | 8.990 | 8.720 | 8.840 | 8.651 | 3,989,875 |
| 2024-04-16 | 8.700 | 8.845 | 8.580 | 8.720 | 8.533 | 2,991,325 |
| 2024-04-15 | 8.890 | 8.890 | 8.590 | 8.840 | 8.651 | 3,841,401 |
| 2024-04-12 | 9.000 | 9.370 | 8.730 | 8.780 | 8.592 | 6,616,909 |
| 2024-04-11 | 8.810 | 8.890 | 8.700 | 8.860 | 8.670 | 2,777,715 |
| 2024-04-10 | 8.550 | 8.810 | 8.500 | 8.730 | 8.543 | 3,167,660 |
| 2024-04-09 | 8.880 | 8.920 | 8.710 | 8.760 | 8.572 | 3,255,878 |
| 2024-04-08 | 8.770 | 8.890 | 8.610 | 8.690 | 8.504 | 3,473,406 |
| 2024-04-05 | 8.560 | 8.860 | 8.500 | 8.710 | 8.523 | 4,446,905 |
| 2024-04-04 | 8.580 | 8.635 | 8.470 | 8.510 | 8.328 | 3,728,396 |
| 2024-04-03 | 8.450 | 8.740 | 8.450 | 8.670 | 8.484 | 3,988,684 |
| 2024-04-02 | 8.440 | 8.520 | 8.370 | 8.490 | 8.308 | 3,610,425 |
| 2024-04-01 | 8.500 | 8.540 | 8.330 | 8.360 | 8.181 | 3,583,391 |
| 2024-03-28 | 8.060 | 8.330 | 8.040 | 8.310 | 8.132 | 5,439,858 |
| 2024-03-27 | 7.790 | 8.000 | 7.760 | 8.000 | 7.829 | 2,523,811 |
| 2024-03-26 | 7.820 | 7.880 | 7.695 | 7.730 | 7.564 | 3,517,238 |
| 2024-03-25 | 7.730 | 7.880 | 7.710 | 7.730 | 7.564 | 1,954,413 |
| 2024-03-22 | 7.680 | 7.880 | 7.660 | 7.690 | 7.525 | 2,265,153 |
| 2024-03-21 | 7.980 | 8.040 | 7.650 | 7.750 | 7.584 | 4,279,716 |
| 2024-03-20 | 7.460 | 7.845 | 7.400 | 7.800 | 7.633 | 4,260,347 |
| 2024-03-19 | 7.600 | 7.630 | 7.480 | 7.490 | 7.330 | 2,287,600 |
| 2024-03-18 | 7.670 | 7.720 | 7.610 | 7.650 | 7.486 | 2,698,704 |
| 2024-03-15 | 7.580 | 7.720 | 7.580 | 7.700 | 7.535 | 13,301,440 |
| 2024-03-14 | 7.600 | 7.680 | 7.560 | 7.620 | 7.457 | 3,448,263 |
| 2024-03-13 | 7.420 | 7.740 | 7.410 | 7.700 | 7.535 | 6,982,752 |
| 2024-03-12 | 7.380 | 7.410 | 7.245 | 7.400 | 7.242 | 4,107,480 |
| 2024-03-11 | 7.210 | 7.580 | 7.200 | 7.530 | 7.369 | 3,332,099 |
| 2024-03-08 | 7.340 | 7.380 | 7.170 | 7.250 | 7.095 | 2,666,560 |
| 2024-03-07 | 7.310 | 7.375 | 7.250 | 7.290 | 7.134 | 4,351,198 |
| 2024-03-06 | 7.140 | 7.310 | 7.100 | 7.220 | 7.065 | 5,163,067 |
| 2024-03-05 | 7.430 | 7.460 | 7.040 | 7.070 | 6.919 | 7,560,227 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-20 | 0.0550 CAD |
| 2026-05-21 | 0.0550 CAD |
| 2026-03-11 | 0.0540 CAD |
| 2025-11-26 | 0.0490 CAD |
| 2025-08-21 | 0.0420 CAD |
| 2025-05-29 | 0.0420 CAD |
| 2025-03-05 | 0.0430 CAD |
| 2024-11-28 | 0.0420 CAD |
| 2024-08-22 | 0.0410 CAD |
| 2024-05-30 | 0.0410 CAD |
| 2024-03-05 | 0.0410 CAD |
| 2023-11-29 | 0.0410 CAD |
| 2023-08-23 | 0.0410 CAD |
| 2023-05-31 | 0.0410 CAD |
| 2023-03-07 | 0.0410 CAD |
| 2022-11-30 | 0.0410 CAD |
| 2022-08-17 | 0.0390 CAD |
| 2022-06-01 | 0.0380 CAD |
| 2022-03-08 | 0.0380 CAD |
| 2021-11-30 | 0.0380 CAD |
| 2021-08-18 | 0.0380 CAD |
| 2021-06-02 | 0.0360 CAD |
| 2021-03-02 | 0.0380 CAD |
| 2020-11-24 | 0.0390 CAD |
| 2020-10-07 | 0.0400 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.