Kinross Gold Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-21 | 5.770 | 5.790 | 5.730 | 5.760 | 5.460 | 3,564,588 |
| 2022-12-20 | 5.600 | 5.760 | 5.600 | 5.720 | 5.422 | 4,144,440 |
| 2022-12-19 | 5.620 | 5.655 | 5.500 | 5.510 | 5.223 | 3,415,399 |
| 2022-12-16 | 5.560 | 5.675 | 5.510 | 5.620 | 5.327 | 11,455,940 |
| 2022-12-15 | 5.660 | 5.720 | 5.550 | 5.580 | 5.289 | 4,662,607 |
| 2022-12-14 | 5.870 | 5.880 | 5.710 | 5.790 | 5.488 | 4,210,009 |
| 2022-12-13 | 5.950 | 6.070 | 5.805 | 5.880 | 5.574 | 4,608,848 |
| 2022-12-12 | 5.690 | 5.790 | 5.630 | 5.770 | 5.469 | 4,427,280 |
| 2022-12-09 | 5.800 | 5.960 | 5.740 | 5.740 | 5.441 | 3,351,860 |
| 2022-12-08 | 5.860 | 5.880 | 5.710 | 5.770 | 5.469 | 4,902,370 |
| 2022-12-07 | 5.730 | 5.930 | 5.730 | 5.780 | 5.479 | 3,794,230 |
| 2022-12-06 | 5.790 | 5.830 | 5.620 | 5.650 | 5.356 | 6,249,371 |
| 2022-12-05 | 5.800 | 5.840 | 5.680 | 5.720 | 5.422 | 3,699,512 |
| 2022-12-02 | 5.790 | 5.900 | 5.710 | 5.860 | 5.555 | 3,938,911 |
| 2022-12-01 | 5.730 | 5.960 | 5.700 | 5.910 | 5.602 | 6,376,565 |
| 2022-11-30 | 5.500 | 5.620 | 5.400 | 5.560 | 5.270 | 8,156,723 |
| 2022-11-29 | 5.440 | 5.520 | 5.400 | 5.470 | 5.146 | 4,179,319 |
| 2022-11-28 | 5.570 | 5.570 | 5.310 | 5.320 | 5.005 | 4,604,694 |
| 2022-11-25 | 5.640 | 5.670 | 5.510 | 5.570 | 5.240 | 3,890,591 |
| 2022-11-24 | 5.620 | 5.720 | 5.610 | 5.710 | 5.372 | 1,649,878 |
| 2022-11-23 | 5.580 | 5.620 | 5.480 | 5.590 | 5.259 | 4,880,383 |
| 2022-11-22 | 5.520 | 5.740 | 5.500 | 5.650 | 5.315 | 3,854,568 |
| 2022-11-21 | 5.470 | 5.480 | 5.390 | 5.450 | 5.127 | 3,546,575 |
| 2022-11-18 | 5.470 | 5.515 | 5.395 | 5.480 | 5.155 | 4,708,206 |
| 2022-11-17 | 5.440 | 5.480 | 5.360 | 5.440 | 5.118 | 2,719,621 |
| 2022-11-16 | 5.500 | 5.605 | 5.465 | 5.510 | 5.184 | 3,373,041 |
| 2022-11-15 | 5.670 | 5.710 | 5.500 | 5.560 | 5.231 | 4,720,785 |
| 2022-11-14 | 5.620 | 5.735 | 5.590 | 5.630 | 5.297 | 3,349,468 |
| 2022-11-11 | 5.640 | 5.730 | 5.515 | 5.700 | 5.362 | 4,860,274 |
| 2022-11-10 | 5.790 | 5.960 | 5.420 | 5.660 | 5.325 | 6,388,222 |
| 2022-11-09 | 5.580 | 5.730 | 5.490 | 5.490 | 5.165 | 4,369,677 |
| 2022-11-08 | 5.270 | 5.680 | 5.210 | 5.620 | 5.287 | 4,059,679 |
| 2022-11-07 | 5.270 | 5.320 | 5.165 | 5.260 | 4.948 | 1,958,866 |
| 2022-11-04 | 4.820 | 5.250 | 4.810 | 5.230 | 4.920 | 7,286,107 |
| 2022-11-03 | 4.750 | 4.820 | 4.630 | 4.640 | 4.365 | 3,679,839 |
| 2022-11-02 | 5.120 | 5.160 | 4.780 | 4.780 | 4.497 | 4,379,243 |
| 2022-11-01 | 5.070 | 5.150 | 5.060 | 5.080 | 4.779 | 1,692,930 |
| 2022-10-31 | 4.930 | 5.020 | 4.900 | 4.940 | 4.647 | 2,348,145 |
| 2022-10-28 | 4.930 | 4.990 | 4.880 | 4.980 | 4.685 | 1,640,633 |
| 2022-10-27 | 5.050 | 5.120 | 4.975 | 4.990 | 4.694 | 2,331,691 |
| 2022-10-26 | 4.950 | 5.135 | 4.950 | 5.060 | 4.760 | 3,189,204 |
| 2022-10-25 | 4.850 | 4.950 | 4.840 | 4.900 | 4.610 | 2,368,473 |
| 2022-10-24 | 4.850 | 4.860 | 4.780 | 4.830 | 4.544 | 3,478,733 |
| 2022-10-21 | 4.690 | 4.940 | 4.690 | 4.910 | 4.619 | 3,214,083 |
| 2022-10-20 | 4.580 | 4.800 | 4.580 | 4.690 | 4.412 | 2,785,319 |
| 2022-10-19 | 4.630 | 4.660 | 4.550 | 4.590 | 4.318 | 2,872,691 |
| 2022-10-18 | 4.730 | 4.770 | 4.630 | 4.720 | 4.440 | 2,317,415 |
| 2022-10-17 | 4.790 | 4.790 | 4.665 | 4.680 | 4.403 | 4,215,193 |
| 2022-10-14 | 4.840 | 4.860 | 4.640 | 4.650 | 4.375 | 2,746,714 |
| 2022-10-13 | 4.910 | 4.910 | 4.640 | 4.890 | 4.600 | 4,237,936 |
| 2022-10-12 | 5.040 | 5.150 | 4.950 | 5.040 | 4.742 | 2,814,749 |
| 2022-10-11 | 5.060 | 5.150 | 4.960 | 5.030 | 4.732 | 3,346,689 |
| 2022-10-07 | 5.230 | 5.300 | 5.130 | 5.140 | 4.836 | 3,329,900 |
| 2022-10-06 | 5.330 | 5.420 | 5.240 | 5.370 | 5.052 | 2,902,369 |
| 2022-10-05 | 5.300 | 5.350 | 5.190 | 5.340 | 5.024 | 2,148,831 |
| 2022-10-04 | 5.500 | 5.530 | 5.390 | 5.430 | 5.108 | 3,323,263 |
| 2022-10-03 | 5.290 | 5.435 | 5.260 | 5.380 | 5.061 | 4,654,146 |
| 2022-09-30 | 4.950 | 5.295 | 4.895 | 5.200 | 4.892 | 10,401,890 |
| 2022-09-29 | 4.760 | 4.950 | 4.745 | 4.930 | 4.638 | 3,939,228 |
| 2022-09-28 | 4.620 | 4.880 | 4.540 | 4.810 | 4.525 | 3,844,426 |
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.