Kinross Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	6.560	6.580	6.410	6.480	6.233	2,146,535
2023-06-13	6.530	6.610	6.450	6.460	6.214	1,878,334
2023-06-12	6.460	6.510	6.410	6.480	6.233	3,076,171
2023-06-09	6.420	6.550	6.360	6.470	6.224	1,781,869
2023-06-08	6.400	6.505	6.340	6.450	6.205	2,705,230
2023-06-07	6.490	6.625	6.240	6.290	6.051	2,589,945
2023-06-06	6.550	6.550	6.390	6.500	6.253	2,267,890
2023-06-05	6.470	6.540	6.440	6.540	6.291	2,204,114
2023-06-02	6.560	6.640	6.455	6.510	6.262	2,272,899
2023-06-01	6.400	6.655	6.400	6.570	6.320	2,127,829
2023-05-31	6.300	6.500	6.290	6.400	6.156	6,226,034
2023-05-30	6.480	6.490	6.290	6.340	6.059	1,780,693
2023-05-29	6.430	6.460	6.420	6.450	6.164	326,785
2023-05-26	6.460	6.540	6.415	6.460	6.174	1,818,988
2023-05-25	6.590	6.590	6.310	6.370	6.088	3,969,637
2023-05-24	6.850	6.880	6.620	6.640	6.346	1,795,637
2023-05-23	6.820	6.925	6.800	6.810	6.508	2,844,821
2023-05-19	6.930	6.975	6.720	6.970	6.661	3,138,693
2023-05-18	6.990	7.000	6.840	6.900	6.594	3,586,624
2023-05-17	7.090	7.135	7.020	7.100	6.786	2,075,591
2023-05-16	7.180	7.275	7.095	7.110	6.795	3,758,740
2023-05-15	7.190	7.320	7.160	7.280	6.958	2,336,764
2023-05-12	7.150	7.240	7.120	7.180	6.862	1,970,269
2023-05-11	7.350	7.465	7.170	7.200	6.881	3,005,320
2023-05-10	7.250	7.435	7.160	7.420	7.091	3,216,144
2023-05-09	7.150	7.175	7.100	7.130	6.814	1,869,287
2023-05-08	7.100	7.140	7.020	7.120	6.805	1,984,440
2023-05-05	7.010	7.180	6.900	7.140	6.824	3,127,425
2023-05-04	7.220	7.470	7.210	7.240	6.919	3,027,935
2023-05-03	7.150	7.260	7.125	7.200	6.881	4,000,104
2023-05-02	6.780	7.150	6.765	7.130	6.814	3,964,563
2023-05-01	6.940	6.980	6.780	6.790	6.489	1,809,397
2023-04-28	6.900	6.940	6.810	6.830	6.528	2,477,986
2023-04-27	6.800	6.910	6.730	6.910	6.604	3,502,255
2023-04-26	6.900	6.970	6.810	6.820	6.518	2,103,183
2023-04-25	6.770	6.865	6.690	6.840	6.537	1,748,561
2023-04-24	6.710	6.815	6.680	6.800	6.499	2,595,373
2023-04-21	6.830	6.830	6.660	6.730	6.432	3,126,206
2023-04-20	6.850	6.900	6.810	6.850	6.547	2,365,788
2023-04-19	6.780	6.900	6.770	6.820	6.518	2,863,021
2023-04-18	6.930	7.090	6.910	6.960	6.652	3,309,108
2023-04-17	7.070	7.130	6.910	6.920	6.614	2,510,408
2023-04-14	6.990	7.155	6.905	7.140	6.824	4,530,903
2023-04-13	7.040	7.150	7.000	7.090	6.776	4,566,146
2023-04-12	7.050	7.090	6.910	6.940	6.633	3,091,837
2023-04-11	6.810	6.980	6.790	6.910	6.604	3,078,680
2023-04-10	6.700	6.760	6.640	6.720	6.422	1,902,468
2023-04-06	6.710	6.800	6.660	6.800	6.499	2,277,539
2023-04-05	6.850	6.880	6.620	6.780	6.480	5,453,696
2023-04-04	6.420	6.860	6.380	6.810	6.508	5,011,999
2023-04-03	6.350	6.510	6.280	6.420	6.136	4,430,527
2023-03-31	6.430	6.470	6.310	6.360	6.078	4,586,322
2023-03-30	6.430	6.445	6.320	6.420	6.136	2,793,031
2023-03-29	6.200	6.475	6.200	6.390	6.107	5,720,855
2023-03-28	6.030	6.280	5.965	6.260	5.983	3,989,907
2023-03-27	5.800	6.040	5.780	6.010	5.744	6,621,886
2023-03-24	5.890	6.040	5.835	5.970	5.706	3,633,295
2023-03-23	5.800	5.890	5.710	5.850	5.591	3,241,335
2023-03-22	5.680	5.800	5.615	5.750	5.495	4,393,296
2023-03-21	5.730	5.760	5.595	5.680	5.428	3,378,562

← NewerPage 15 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.