Kinross Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	6.540	6.565	6.460	6.530	6.322	1,520,323
2023-09-08	6.480	6.610	6.455	6.520	6.312	1,228,206
2023-09-07	6.590	6.590	6.485	6.510	6.302	2,263,161
2023-09-06	6.610	6.690	6.570	6.600	6.389	1,439,278
2023-09-05	6.730	6.830	6.605	6.640	6.428	1,526,014
2023-09-01	6.950	7.020	6.830	6.840	6.622	2,607,462
2023-08-31	6.930	6.950	6.805	6.860	6.641	5,356,945
2023-08-30	6.960	7.025	6.890	6.930	6.709	2,343,615
2023-08-29	6.780	6.945	6.770	6.910	6.689	2,436,123
2023-08-28	6.560	6.830	6.560	6.780	6.564	1,595,819
2023-08-25	6.660	6.720	6.470	6.550	6.341	1,624,481
2023-08-24	6.640	6.760	6.570	6.670	6.457	2,058,503
2023-08-23	6.500	6.730	6.490	6.630	6.418	1,643,748
2023-08-22	6.410	6.470	6.350	6.460	6.214	1,916,170
2023-08-21	6.300	6.405	6.250	6.380	6.137	1,452,025
2023-08-18	6.320	6.330	6.240	6.260	6.022	1,110,213
2023-08-17	6.440	6.495	6.320	6.330	6.089	2,081,453
2023-08-16	6.420	6.490	6.360	6.380	6.137	1,970,551
2023-08-15	6.660	6.690	6.470	6.490	6.243	2,316,897
2023-08-14	6.750	6.775	6.670	6.710	6.455	2,105,744
2023-08-11	6.770	6.840	6.750	6.830	6.570	1,224,407
2023-08-10	6.800	6.865	6.700	6.790	6.532	1,608,312
2023-08-09	6.750	6.810	6.710	6.760	6.503	3,022,095
2023-08-08	6.510	6.790	6.480	6.740	6.483	4,828,948
2023-08-04	6.380	6.700	6.380	6.640	6.387	5,928,801
2023-08-03	6.260	6.430	6.240	6.320	6.079	3,154,611
2023-08-02	6.350	6.360	6.050	6.100	5.868	2,384,276
2023-08-01	6.460	6.520	6.320	6.340	6.099	3,730,036
2023-07-31	6.450	6.630	6.450	6.570	6.320	2,081,530
2023-07-28	6.370	6.450	6.330	6.420	6.176	1,443,356
2023-07-27	6.470	6.470	6.270	6.310	6.070	2,282,973
2023-07-26	6.600	6.600	6.475	6.510	6.262	2,883,472
2023-07-25	6.580	6.650	6.560	6.600	6.349	1,766,897
2023-07-24	6.630	6.690	6.490	6.540	6.291	1,880,218
2023-07-21	6.610	6.680	6.585	6.640	6.387	2,142,206
2023-07-20	6.760	6.770	6.610	6.620	6.368	2,212,755
2023-07-19	6.780	6.825	6.740	6.790	6.532	1,667,878
2023-07-18	6.800	6.900	6.765	6.830	6.570	3,359,084
2023-07-17	6.640	6.740	6.610	6.710	6.455	1,437,466
2023-07-14	6.710	6.780	6.655	6.710	6.455	1,457,408
2023-07-13	6.730	6.770	6.685	6.700	6.445	2,406,850
2023-07-12	6.480	6.720	6.450	6.700	6.445	2,736,255
2023-07-11	6.400	6.480	6.355	6.380	6.137	1,271,174
2023-07-10	6.110	6.390	6.090	6.370	6.128	2,583,732
2023-07-07	6.110	6.150	6.075	6.100	5.868	2,102,143
2023-07-06	6.250	6.270	6.060	6.080	5.849	2,138,531
2023-07-05	6.380	6.410	6.300	6.310	6.070	1,573,573
2023-07-04	6.410	6.410	6.320	6.360	6.118	976,705
2023-06-30	6.340	6.380	6.105	6.320	6.079	3,378,634
2023-06-29	6.060	6.360	6.040	6.330	6.089	3,234,687
2023-06-28	6.040	6.185	6.040	6.110	5.877	1,173,090
2023-06-27	6.150	6.205	6.000	6.100	5.868	1,562,856
2023-06-26	6.120	6.150	6.060	6.120	5.887	1,690,590
2023-06-23	6.140	6.280	6.060	6.090	5.858	1,614,200
2023-06-22	6.060	6.130	6.005	6.060	5.829	2,266,044
2023-06-21	6.110	6.165	6.010	6.140	5.906	1,640,920
2023-06-20	6.330	6.340	6.125	6.150	5.916	2,848,838
2023-06-19	6.420	6.420	6.350	6.360	6.118	460,409
2023-06-16	6.520	6.580	6.390	6.460	6.214	9,424,904
2023-06-15	6.440	6.490	6.400	6.440	6.195	2,350,841

← NewerPage 14 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.