Kinross Gold Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-04 | 6.990 | 7.300 | 6.980 | 7.270 | 7.074 | 4,341,400 |
| 2024-03-01 | 6.710 | 6.880 | 6.630 | 6.880 | 6.695 | 3,279,827 |
| 2024-02-29 | 6.610 | 6.720 | 6.600 | 6.640 | 6.461 | 4,479,236 |
| 2024-02-28 | 6.560 | 6.570 | 6.460 | 6.500 | 6.325 | 1,749,389 |
| 2024-02-27 | 6.680 | 6.720 | 6.570 | 6.570 | 6.393 | 2,241,706 |
| 2024-02-26 | 6.650 | 6.710 | 6.610 | 6.640 | 6.461 | 1,495,209 |
| 2024-02-23 | 6.660 | 6.770 | 6.565 | 6.730 | 6.549 | 2,512,115 |
| 2024-02-22 | 6.670 | 6.750 | 6.590 | 6.640 | 6.461 | 1,591,887 |
| 2024-02-21 | 6.860 | 6.870 | 6.660 | 6.710 | 6.529 | 1,990,880 |
| 2024-02-20 | 6.880 | 7.000 | 6.850 | 6.860 | 6.675 | 3,066,375 |
| 2024-02-16 | 6.840 | 6.990 | 6.830 | 6.830 | 6.646 | 3,281,262 |
| 2024-02-15 | 6.900 | 7.210 | 6.880 | 6.910 | 6.724 | 3,574,158 |
| 2024-02-14 | 6.720 | 6.765 | 6.660 | 6.760 | 6.578 | 1,597,676 |
| 2024-02-13 | 6.840 | 6.870 | 6.650 | 6.710 | 6.529 | 3,516,261 |
| 2024-02-12 | 6.940 | 7.060 | 6.880 | 7.000 | 6.811 | 2,535,340 |
| 2024-02-09 | 7.150 | 7.180 | 6.930 | 6.950 | 6.763 | 4,617,101 |
| 2024-02-08 | 7.180 | 7.240 | 7.160 | 7.170 | 6.977 | 2,571,698 |
| 2024-02-07 | 7.340 | 7.350 | 7.230 | 7.240 | 7.045 | 1,430,715 |
| 2024-02-06 | 7.350 | 7.375 | 7.270 | 7.340 | 7.142 | 1,602,779 |
| 2024-02-05 | 7.310 | 7.350 | 7.220 | 7.300 | 7.103 | 2,702,529 |
| 2024-02-02 | 7.490 | 7.510 | 7.330 | 7.400 | 7.201 | 2,328,620 |
| 2024-02-01 | 7.470 | 7.760 | 7.470 | 7.690 | 7.483 | 2,897,679 |
| 2024-01-31 | 7.430 | 7.580 | 7.390 | 7.410 | 7.210 | 2,928,283 |
| 2024-01-30 | 7.520 | 7.560 | 7.365 | 7.410 | 7.210 | 2,127,701 |
| 2024-01-29 | 7.500 | 7.510 | 7.380 | 7.470 | 7.269 | 1,730,210 |
| 2024-01-26 | 7.460 | 7.510 | 7.435 | 7.460 | 7.259 | 1,074,041 |
| 2024-01-25 | 7.470 | 7.570 | 7.385 | 7.480 | 7.279 | 2,308,656 |
| 2024-01-24 | 7.580 | 7.690 | 7.250 | 7.330 | 7.133 | 3,186,261 |
| 2024-01-23 | 7.360 | 7.500 | 7.280 | 7.490 | 7.288 | 3,604,412 |
| 2024-01-22 | 7.200 | 7.355 | 7.135 | 7.320 | 7.123 | 2,020,394 |
| 2024-01-19 | 7.350 | 7.380 | 7.240 | 7.260 | 7.064 | 4,595,207 |
| 2024-01-18 | 7.390 | 7.390 | 7.285 | 7.340 | 7.142 | 3,384,910 |
| 2024-01-17 | 7.490 | 7.620 | 7.310 | 7.350 | 7.152 | 3,414,194 |
| 2024-01-16 | 7.750 | 7.820 | 7.600 | 7.610 | 7.405 | 2,544,308 |
| 2024-01-15 | 7.860 | 7.870 | 7.790 | 7.810 | 7.600 | 619,968 |
| 2024-01-12 | 7.750 | 7.960 | 7.750 | 7.880 | 7.668 | 3,157,366 |
| 2024-01-11 | 7.520 | 7.590 | 7.460 | 7.540 | 7.337 | 2,018,945 |
| 2024-01-10 | 7.500 | 7.550 | 7.440 | 7.520 | 7.317 | 1,532,102 |
| 2024-01-09 | 7.590 | 7.620 | 7.440 | 7.510 | 7.308 | 3,470,105 |
| 2024-01-08 | 7.550 | 7.665 | 7.500 | 7.590 | 7.386 | 2,505,669 |
| 2024-01-05 | 7.670 | 7.870 | 7.600 | 7.640 | 7.434 | 3,134,635 |
| 2024-01-04 | 7.620 | 7.780 | 7.560 | 7.700 | 7.493 | 2,206,637 |
| 2024-01-03 | 7.710 | 7.730 | 7.580 | 7.640 | 7.434 | 3,034,100 |
| 2024-01-02 | 8.030 | 8.145 | 7.865 | 7.900 | 7.687 | 2,664,856 |
| 2023-12-29 | 8.000 | 8.050 | 7.910 | 8.020 | 7.804 | 1,904,788 |
| 2023-12-28 | 8.210 | 8.255 | 8.040 | 8.050 | 7.833 | 1,635,991 |
| 2023-12-27 | 8.160 | 8.345 | 8.150 | 8.230 | 8.008 | 1,797,110 |
| 2023-12-22 | 8.240 | 8.390 | 8.170 | 8.190 | 7.969 | 2,485,653 |
| 2023-12-21 | 8.130 | 8.210 | 8.095 | 8.120 | 7.901 | 1,716,285 |
| 2023-12-20 | 8.230 | 8.280 | 8.030 | 8.030 | 7.814 | 2,955,783 |
| 2023-12-19 | 8.090 | 8.350 | 8.040 | 8.240 | 8.018 | 2,539,471 |
| 2023-12-18 | 8.100 | 8.160 | 7.970 | 8.090 | 7.872 | 2,831,511 |
| 2023-12-15 | 8.170 | 8.230 | 8.060 | 8.060 | 7.843 | 12,747,800 |
| 2023-12-14 | 8.190 | 8.390 | 8.165 | 8.210 | 7.989 | 4,190,745 |
| 2023-12-13 | 7.620 | 8.100 | 7.580 | 8.090 | 7.872 | 4,853,913 |
| 2023-12-12 | 7.800 | 7.800 | 7.600 | 7.640 | 7.434 | 4,113,627 |
| 2023-12-11 | 7.710 | 7.790 | 7.590 | 7.770 | 7.561 | 2,875,139 |
| 2023-12-08 | 7.740 | 7.870 | 7.700 | 7.800 | 7.590 | 2,806,923 |
| 2023-12-07 | 8.030 | 8.060 | 7.900 | 7.920 | 7.707 | 2,390,218 |
| 2023-12-06 | 7.950 | 8.085 | 7.920 | 8.000 | 7.785 | 2,917,236 |
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.