Kinross Gold Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-30 | 4.770 | 4.815 | 4.570 | 4.580 | 4.272 | 3,387,676 |
| 2022-06-29 | 4.930 | 4.930 | 4.730 | 4.810 | 4.486 | 2,997,321 |
| 2022-06-28 | 5.290 | 5.320 | 4.890 | 4.900 | 4.570 | 3,762,666 |
| 2022-06-27 | 5.180 | 5.270 | 5.090 | 5.270 | 4.915 | 2,543,661 |
| 2022-06-24 | 5.150 | 5.190 | 4.970 | 5.160 | 4.813 | 3,552,707 |
| 2022-06-23 | 5.410 | 5.420 | 5.140 | 5.140 | 4.794 | 2,703,870 |
| 2022-06-22 | 5.450 | 5.600 | 5.380 | 5.410 | 5.046 | 2,859,026 |
| 2022-06-21 | 5.250 | 5.545 | 5.240 | 5.440 | 5.074 | 3,281,742 |
| 2022-06-20 | 5.410 | 5.410 | 5.240 | 5.310 | 4.953 | 1,092,743 |
| 2022-06-17 | 5.370 | 5.490 | 5.250 | 5.370 | 5.009 | 10,285,680 |
| 2022-06-16 | 5.210 | 5.430 | 5.130 | 5.370 | 5.009 | 2,846,532 |
| 2022-06-15 | 5.350 | 5.490 | 5.180 | 5.290 | 4.934 | 5,495,288 |
| 2022-06-14 | 5.480 | 5.490 | 5.180 | 5.260 | 4.906 | 4,031,670 |
| 2022-06-13 | 5.620 | 5.750 | 5.460 | 5.470 | 5.102 | 5,868,771 |
| 2022-06-10 | 5.400 | 5.830 | 5.350 | 5.780 | 5.391 | 3,819,637 |
| 2022-06-09 | 5.580 | 5.640 | 5.485 | 5.490 | 5.121 | 1,639,959 |
| 2022-06-08 | 5.640 | 5.675 | 5.555 | 5.620 | 5.242 | 3,327,422 |
| 2022-06-07 | 5.600 | 5.680 | 5.555 | 5.630 | 5.251 | 1,794,060 |
| 2022-06-06 | 5.750 | 5.790 | 5.570 | 5.630 | 5.251 | 2,082,342 |
| 2022-06-03 | 5.810 | 5.875 | 5.700 | 5.720 | 5.335 | 2,296,060 |
| 2022-06-02 | 5.670 | 5.940 | 5.670 | 5.910 | 5.512 | 3,279,013 |
| 2022-06-01 | 5.700 | 5.720 | 5.540 | 5.600 | 5.223 | 2,278,985 |
| 2022-05-31 | 5.730 | 5.850 | 5.610 | 5.680 | 5.262 | 7,915,234 |
| 2022-05-30 | 5.780 | 5.780 | 5.720 | 5.770 | 5.346 | 907,570 |
| 2022-05-27 | 5.910 | 5.940 | 5.770 | 5.790 | 5.364 | 3,655,655 |
| 2022-05-26 | 5.810 | 5.930 | 5.795 | 5.850 | 5.420 | 2,813,530 |
| 2022-05-25 | 5.810 | 5.950 | 5.775 | 5.850 | 5.420 | 2,677,760 |
| 2022-05-24 | 5.800 | 5.970 | 5.740 | 5.910 | 5.475 | 2,825,121 |
| 2022-05-20 | 5.810 | 5.870 | 5.640 | 5.780 | 5.355 | 4,185,248 |
| 2022-05-19 | 5.650 | 5.830 | 5.610 | 5.770 | 5.346 | 4,255,562 |
| 2022-05-18 | 5.550 | 5.620 | 5.430 | 5.530 | 5.123 | 3,732,116 |
| 2022-05-17 | 5.600 | 5.680 | 5.500 | 5.590 | 5.179 | 3,908,713 |
| 2022-05-16 | 5.350 | 5.560 | 5.340 | 5.500 | 5.096 | 3,547,999 |
| 2022-05-13 | 5.210 | 5.390 | 5.090 | 5.360 | 4.966 | 4,963,501 |
| 2022-05-12 | 5.500 | 5.550 | 5.150 | 5.280 | 4.892 | 6,482,187 |
| 2022-05-11 | 5.900 | 6.020 | 5.540 | 5.600 | 5.188 | 5,302,766 |
| 2022-05-10 | 6.010 | 6.070 | 5.815 | 5.900 | 5.466 | 3,791,437 |
| 2022-05-09 | 6.150 | 6.210 | 5.920 | 5.930 | 5.494 | 3,299,074 |
| 2022-05-06 | 6.350 | 6.420 | 6.260 | 6.330 | 5.865 | 2,396,207 |
| 2022-05-05 | 6.640 | 6.660 | 6.300 | 6.390 | 5.920 | 2,782,101 |
| 2022-05-04 | 6.480 | 6.615 | 6.380 | 6.590 | 6.105 | 2,819,244 |
| 2022-05-03 | 6.410 | 6.580 | 6.390 | 6.490 | 6.013 | 2,471,408 |
| 2022-05-02 | 6.410 | 6.440 | 6.240 | 6.390 | 5.920 | 3,472,652 |
| 2022-04-29 | 6.610 | 6.700 | 6.490 | 6.490 | 6.013 | 4,578,941 |
| 2022-04-28 | 6.480 | 6.570 | 6.435 | 6.560 | 6.078 | 3,532,671 |
| 2022-04-27 | 6.550 | 6.670 | 6.460 | 6.460 | 5.985 | 4,012,512 |
| 2022-04-26 | 6.800 | 6.830 | 6.480 | 6.480 | 6.004 | 3,811,545 |
| 2022-04-25 | 6.760 | 6.900 | 6.670 | 6.750 | 6.254 | 4,205,987 |
| 2022-04-22 | 7.090 | 7.200 | 6.920 | 6.950 | 6.439 | 9,382,919 |
| 2022-04-21 | 7.430 | 7.480 | 7.100 | 7.170 | 6.643 | 4,629,794 |
| 2022-04-20 | 7.490 | 7.530 | 7.250 | 7.490 | 6.939 | 3,969,132 |
| 2022-04-19 | 7.640 | 7.720 | 7.540 | 7.620 | 7.060 | 2,476,771 |
| 2022-04-18 | 7.810 | 7.900 | 7.685 | 7.700 | 7.134 | 3,253,899 |
| 2022-04-14 | 7.670 | 7.780 | 7.575 | 7.750 | 7.180 | 3,074,285 |
| 2022-04-13 | 7.840 | 7.850 | 7.700 | 7.720 | 7.152 | 3,387,675 |
| 2022-04-12 | 7.830 | 7.930 | 7.715 | 7.750 | 7.180 | 4,285,594 |
| 2022-04-11 | 7.940 | 7.990 | 7.685 | 7.720 | 7.152 | 5,571,399 |
| 2022-04-08 | 7.540 | 7.840 | 7.540 | 7.810 | 7.236 | 3,763,713 |
| 2022-04-07 | 7.380 | 7.600 | 7.315 | 7.490 | 6.939 | 3,955,788 |
| 2022-04-06 | 7.320 | 7.350 | 7.130 | 7.340 | 6.800 | 3,113,361 |
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.