Kinross Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	5.720	5.840	5.635	5.820	5.562	4,615,334
2023-03-17	5.380	5.695	5.275	5.670	5.419	13,751,550
2023-03-16	5.260	5.290	5.090	5.260	5.027	4,733,680
2023-03-15	5.340	5.405	5.160	5.260	5.027	5,191,640
2023-03-14	5.200	5.230	5.100	5.220	4.989	3,736,171
2023-03-13	5.070	5.260	5.030	5.200	4.970	8,579,145
2023-03-10	4.820	5.000	4.810	4.840	4.626	4,904,993
2023-03-09	4.810	4.840	4.710	4.730	4.521	2,594,570
2023-03-08	4.800	4.900	4.750	4.780	4.568	2,042,832
2023-03-07	4.940	4.965	4.770	4.800	4.587	3,980,701
2023-03-06	5.050	5.115	4.980	5.000	4.739	2,429,410
2023-03-03	5.150	5.170	5.080	5.100	4.834	2,311,416
2023-03-02	5.070	5.080	5.010	5.070	4.806	3,200,705
2023-03-01	5.100	5.160	5.050	5.110	4.844	3,108,819
2023-02-28	4.950	5.050	4.910	5.040	4.777	5,328,196
2023-02-27	4.930	4.995	4.920	4.960	4.702	2,130,067
2023-02-24	4.920	4.970	4.870	4.920	4.664	3,771,268
2023-02-23	5.070	5.070	4.940	4.950	4.692	4,084,260
2023-02-22	5.100	5.120	4.970	5.010	4.749	5,165,625
2023-02-21	5.160	5.240	5.120	5.140	4.872	3,114,522
2023-02-17	5.220	5.240	5.080	5.200	4.929	3,333,428
2023-02-16	5.300	5.320	5.070	5.290	5.014	5,979,186
2023-02-15	5.440	5.460	5.225	5.250	4.976	4,954,489
2023-02-14	5.550	5.595	5.450	5.530	5.242	2,521,704
2023-02-13	5.570	5.620	5.510	5.560	5.270	3,208,189
2023-02-10	5.700	5.720	5.535	5.590	5.299	2,867,648
2023-02-09	5.870	5.920	5.690	5.730	5.431	2,469,278
2023-02-08	5.900	5.930	5.810	5.820	5.517	2,576,729
2023-02-07	5.850	5.945	5.810	5.880	5.574	2,494,234
2023-02-06	5.880	5.930	5.800	5.830	5.526	2,638,650
2023-02-03	5.960	6.010	5.825	5.870	5.564	5,340,267
2023-02-02	6.320	6.370	6.080	6.120	5.801	3,473,040
2023-02-01	6.150	6.340	6.130	6.290	5.962	3,675,269
2023-01-31	6.180	6.190	6.120	6.190	5.867	2,866,714
2023-01-30	6.300	6.350	6.210	6.210	5.886	2,377,765
2023-01-27	6.410	6.420	6.290	6.350	6.019	2,471,089
2023-01-26	6.500	6.520	6.370	6.470	6.133	2,653,633
2023-01-25	6.400	6.540	6.370	6.520	6.180	2,558,922
2023-01-24	6.300	6.450	6.270	6.440	6.104	3,360,043
2023-01-23	6.280	6.350	6.220	6.340	6.010	2,861,455
2023-01-20	6.280	6.350	6.250	6.320	5.991	2,553,691
2023-01-19	6.120	6.340	6.050	6.310	5.981	4,019,706
2023-01-18	6.260	6.335	6.160	6.160	5.839	3,268,013
2023-01-17	6.340	6.370	6.145	6.170	5.848	3,308,610
2023-01-16	6.320	6.440	6.300	6.380	6.047	1,339,631
2023-01-13	6.260	6.410	6.240	6.370	6.038	3,963,602
2023-01-12	6.220	6.260	6.120	6.260	5.934	2,797,639
2023-01-11	6.210	6.235	6.110	6.130	5.811	3,039,734
2023-01-10	6.080	6.200	6.030	6.200	5.877	2,248,299
2023-01-09	6.200	6.230	6.040	6.050	5.735	2,404,288
2023-01-06	6.090	6.180	5.970	6.140	5.820	4,085,169
2023-01-05	6.000	6.040	5.925	6.020	5.706	3,693,270
2023-01-04	5.930	6.140	5.890	6.110	5.792	4,685,637
2023-01-03	5.680	5.930	5.670	5.830	5.526	3,440,727
2022-12-30	5.590	5.605	5.480	5.520	5.232	1,769,309
2022-12-29	5.600	5.665	5.580	5.600	5.308	1,828,278
2022-12-28	5.680	5.710	5.540	5.570	5.280	2,349,215
2022-12-23	5.670	5.735	5.570	5.680	5.384	3,158,346
2022-12-22	5.680	5.700	5.540	5.660	5.365	4,606,374
2022-12-21	5.770	5.790	5.730	5.760	5.460	3,564,588

← NewerPage 16 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.