Kinross Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	7.870	7.950	7.795	7.890	7.678	5,002,745
2023-12-04	7.880	8.000	7.790	7.950	7.736	5,695,371
2023-12-01	7.980	8.065	7.910	8.020	7.804	3,349,629
2023-11-30	7.870	8.000	7.840	8.000	7.785	4,542,009
2023-11-29	7.940	7.975	7.850	7.930	7.716	2,542,890
2023-11-28	7.870	8.000	7.810	8.000	7.745	4,179,358
2023-11-27	7.700	7.845	7.660	7.780	7.532	3,436,866
2023-11-24	7.600	7.680	7.580	7.620	7.377	1,916,767
2023-11-23	7.580	7.610	7.560	7.570	7.328	342,101
2023-11-22	7.510	7.605	7.480	7.600	7.357	2,560,207
2023-11-21	7.460	7.630	7.430	7.450	7.212	2,564,496
2023-11-20	7.220	7.320	7.120	7.310	7.077	1,462,583
2023-11-17	7.550	7.550	7.290	7.300	7.067	2,933,313
2023-11-16	7.360	7.630	7.330	7.490	7.251	3,450,774
2023-11-15	7.260	7.290	7.175	7.260	7.028	2,808,337
2023-11-14	7.280	7.360	7.245	7.270	7.038	3,062,197
2023-11-13	7.130	7.265	7.080	7.110	6.883	4,627,318
2023-11-10	7.410	7.450	7.105	7.150	6.922	3,045,654
2023-11-09	7.290	7.680	7.050	7.470	7.232	3,464,932
2023-11-08	7.320	7.395	7.185	7.240	7.009	4,819,421
2023-11-07	7.390	7.420	7.190	7.370	7.135	2,508,875
2023-11-06	7.520	7.580	7.480	7.500	7.261	1,645,522
2023-11-03	7.370	7.650	7.320	7.580	7.338	7,594,930
2023-11-02	7.330	7.370	7.205	7.290	7.057	1,627,449
2023-11-01	7.270	7.330	7.200	7.320	7.086	2,199,329
2023-10-31	7.280	7.400	7.170	7.240	7.009	3,047,341
2023-10-30	7.390	7.430	7.280	7.300	7.067	1,653,051
2023-10-27	7.270	7.380	7.115	7.370	7.135	1,890,059
2023-10-26	7.330	7.350	7.130	7.240	7.009	2,842,116
2023-10-25	7.440	7.540	7.330	7.340	7.106	3,486,182
2023-10-24	7.250	7.470	7.250	7.420	7.183	2,805,713
2023-10-23	7.270	7.430	7.080	7.350	7.115	3,463,497
2023-10-20	7.400	7.520	7.320	7.330	7.096	3,016,219
2023-10-19	7.300	7.385	7.240	7.360	7.125	2,443,496
2023-10-18	7.380	7.450	7.255	7.290	7.057	3,506,015
2023-10-17	7.000	7.250	6.980	7.240	7.009	3,143,880
2023-10-16	6.900	7.050	6.860	6.990	6.767	2,270,802
2023-10-13	6.900	7.075	6.830	7.000	6.777	4,368,905
2023-10-12	6.720	6.780	6.610	6.650	6.438	1,370,178
2023-10-11	6.620	6.715	6.560	6.700	6.486	1,566,146
2023-10-10	6.400	6.550	6.390	6.540	6.331	1,626,359
2023-10-06	6.090	6.320	6.090	6.270	6.070	2,048,579
2023-10-05	6.020	6.120	5.975	6.110	5.915	1,784,813
2023-10-04	6.090	6.120	5.980	6.040	5.847	2,186,108
2023-10-03	5.940	6.120	5.910	6.090	5.896	2,134,387
2023-10-02	6.100	6.115	5.920	5.950	5.760	2,414,583
2023-09-29	6.300	6.370	6.105	6.190	5.992	3,924,710
2023-09-28	6.130	6.210	6.100	6.210	6.012	2,688,806
2023-09-27	6.340	6.340	6.120	6.170	5.973	3,062,598
2023-09-26	6.520	6.580	6.380	6.390	6.186	1,675,212
2023-09-25	6.680	6.680	6.510	6.590	6.380	2,496,394
2023-09-22	6.810	6.850	6.710	6.720	6.506	1,661,782
2023-09-21	6.870	6.880	6.735	6.740	6.525	2,707,308
2023-09-20	6.970	7.110	6.950	7.050	6.825	1,781,775
2023-09-19	7.070	7.070	6.880	6.950	6.728	2,085,324
2023-09-18	6.990	7.090	6.950	7.070	6.844	1,830,280
2023-09-15	6.960	7.040	6.880	6.990	6.767	10,684,760
2023-09-14	6.680	6.850	6.660	6.780	6.564	3,580,717
2023-09-13	6.650	6.770	6.620	6.690	6.476	1,680,057
2023-09-12	6.470	6.685	6.455	6.660	6.447	2,549,981

← NewerPage 13 of 21 · 1,259 trading daysOlder →

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.