Kinross Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	4.550	4.690	4.500	4.520	4.252	3,078,542
2022-09-26	4.470	4.580	4.375	4.450	4.186	3,647,816
2022-09-23	4.630	4.650	4.430	4.490	4.224	4,386,321
2022-09-22	4.800	4.905	4.720	4.780	4.497	2,303,952
2022-09-21	4.700	4.900	4.660	4.760	4.478	3,653,342
2022-09-20	4.730	4.760	4.650	4.680	4.403	2,402,941
2022-09-19	4.340	4.830	4.330	4.810	4.525	4,816,428
2022-09-16	4.310	4.490	4.215	4.340	4.083	9,716,406
2022-09-15	4.420	4.510	4.305	4.360	4.102	3,466,029
2022-09-14	4.490	4.590	4.450	4.460	4.196	2,368,264
2022-09-13	4.450	4.570	4.440	4.470	4.205	2,089,669
2022-09-12	4.750	4.750	4.590	4.620	4.346	2,151,146
2022-09-09	4.600	4.655	4.520	4.620	4.346	1,859,133
2022-09-08	4.440	4.540	4.400	4.510	4.243	1,689,564
2022-09-07	4.320	4.530	4.260	4.490	4.224	2,565,382
2022-09-06	4.370	4.510	4.290	4.310	4.055	2,017,917
2022-09-02	4.200	4.390	4.170	4.320	4.064	2,823,674
2022-09-01	4.220	4.220	4.070	4.090	3.848	3,184,224
2022-08-31	4.320	4.405	4.300	4.310	4.055	4,507,913
2022-08-30	4.410	4.455	4.300	4.310	4.055	2,231,273
2022-08-29	4.400	4.525	4.380	4.410	4.149	3,334,277
2022-08-26	4.710	4.760	4.410	4.450	4.186	4,283,048
2022-08-25	4.770	4.770	4.665	4.720	4.440	3,428,157
2022-08-24	4.550	4.710	4.505	4.690	4.412	2,344,197
2022-08-23	4.540	4.700	4.500	4.590	4.318	3,250,094
2022-08-22	4.500	4.590	4.470	4.530	4.262	2,121,977
2022-08-19	4.460	4.600	4.390	4.580	4.309	4,378,880
2022-08-18	4.360	4.520	4.360	4.490	4.224	3,559,142
2022-08-17	4.480	4.530	4.350	4.360	4.102	4,321,662
2022-08-16	4.520	4.560	4.470	4.550	4.244	1,551,460
2022-08-15	4.510	4.570	4.480	4.560	4.253	7,133,986
2022-08-12	4.550	4.665	4.530	4.590	4.281	2,826,555
2022-08-11	4.520	4.620	4.480	4.500	4.197	2,373,663
2022-08-10	4.480	4.580	4.445	4.490	4.188	2,059,187
2022-08-09	4.510	4.530	4.345	4.450	4.151	2,031,230
2022-08-08	4.390	4.565	4.360	4.480	4.179	2,786,385
2022-08-05	4.400	4.420	4.270	4.330	4.039	4,354,585
2022-08-04	4.360	4.555	4.320	4.490	4.188	4,528,007
2022-08-03	4.430	4.435	4.210	4.290	4.001	2,764,323
2022-08-02	4.480	4.610	4.410	4.410	4.113	4,871,727
2022-07-29	4.360	4.430	4.240	4.390	4.095	5,389,514
2022-07-28	4.190	4.320	4.090	4.320	4.029	8,318,130
2022-07-27	4.030	4.160	3.990	4.130	3.852	5,153,844
2022-07-26	4.050	4.100	3.970	4.020	3.750	4,071,165
2022-07-25	4.200	4.200	3.980	4.010	3.740	4,252,818
2022-07-22	4.240	4.410	4.180	4.200	3.917	2,741,870
2022-07-21	4.150	4.250	4.110	4.200	3.917	2,348,863
2022-07-20	4.220	4.275	4.135	4.140	3.861	2,018,679
2022-07-19	4.190	4.280	4.150	4.230	3.945	2,717,993
2022-07-18	4.080	4.210	4.060	4.150	3.871	9,015,048
2022-07-15	4.170	4.180	3.915	4.010	3.740	3,327,050
2022-07-14	4.230	4.250	4.015	4.090	3.815	4,222,094
2022-07-13	4.200	4.460	4.190	4.350	4.057	2,712,631
2022-07-12	4.300	4.370	4.190	4.240	3.955	2,065,921
2022-07-11	4.300	4.450	4.270	4.320	4.029	2,228,395
2022-07-08	4.400	4.430	4.280	4.350	4.057	3,071,168
2022-07-07	4.400	4.510	4.320	4.400	4.104	3,142,024
2022-07-06	4.370	4.390	4.210	4.350	4.057	3,679,491
2022-07-05	4.640	4.710	4.260	4.360	4.067	5,245,651
2022-07-04	4.630	4.780	4.630	4.700	4.384	1,567,317

← NewerPage 18 of 21 · 1,255 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.