Kinross Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	33.750	34.780	33.550	34.150	34.105	3,846,949
2026-07-21	32.740	33.090	32.170	33.080	33.036	3,443,928
2026-07-20	31.710	32.070	31.470	31.660	31.618	1,756,245
2026-07-17	31.500	32.050	31.250	31.670	31.628	2,171,422
2026-07-16	32.510	32.680	31.920	32.230	32.187	2,737,494
2026-07-15	33.600	33.980	32.690	33.220	33.176	2,900,536
2026-07-14	34.000	34.640	33.435	33.580	33.535	2,820,533
2026-07-13	33.570	33.860	32.825	33.210	33.166	2,817,506
2026-07-10	34.000	34.310	33.610	34.150	34.105	1,672,966
2026-07-09	33.340	34.350	32.980	34.300	34.254	3,416,177
2026-07-08	33.020	33.340	32.020	32.670	32.627	3,356,308
2026-07-07	34.950	35.290	33.620	33.920	33.875	3,019,027
2026-07-06	35.490	35.800	34.520	35.150	35.103	2,600,458
2026-07-03	35.710	36.320	35.545	36.040	35.992	1,140,955
2026-07-02	34.330	35.240	34.280	35.010	34.963	3,958,601
2026-06-30	33.540	33.800	32.820	33.580	33.535	4,861,076
2026-06-29	33.910	34.045	33.320	33.740	33.695	4,212,820
2026-06-26	34.270	35.210	34.230	34.380	34.334	3,800,468
2026-06-25	34.690	34.740	33.810	34.060	34.015	3,386,990
2026-06-24	33.840	34.590	33.160	33.700	33.655	5,221,083
2026-06-23	35.590	36.380	35.410	35.530	35.483	2,867,735
2026-06-22	37.130	37.630	36.610	37.260	37.210	2,861,843
2026-06-19	37.040	37.720	36.590	36.950	36.901	6,336,935
2026-06-18	38.710	39.450	37.170	37.700	37.650	2,241,078
2026-06-17	38.970	40.735	38.500	38.600	38.549	3,663,874
2026-06-16	38.800	39.440	38.240	39.250	39.198	2,346,790
2026-06-15	38.200	38.890	38.030	38.220	38.169	3,267,950
2026-06-12	35.250	35.850	34.500	35.760	35.712	4,558,145
2026-06-11	33.480	34.840	33.130	34.670	34.624	3,468,512
2026-06-10	33.950	34.740	32.785	32.990	32.946	5,011,392
2026-06-09	36.560	36.590	33.850	35.200	35.153	3,830,854
2026-06-08	36.700	37.000	35.795	36.050	36.002	5,657,839
2026-06-05	38.760	39.070	36.415	36.500	36.451	3,440,091
2026-06-04	39.940	40.440	39.440	39.750	39.697	3,397,292
2026-06-03	39.490	39.660	38.840	39.200	39.148	3,037,091
2026-06-02	40.840	41.100	39.860	40.110	40.057	3,305,674
2026-06-01	40.680	40.700	39.490	40.270	40.216	2,651,537
2026-05-29	40.350	41.980	40.220	41.880	41.824	8,061,344
2026-05-28	39.000	40.470	38.630	40.340	40.286	4,005,939
2026-05-27	39.480	40.270	39.400	39.470	39.417	3,284,773
2026-05-26	39.980	40.810	39.980	40.670	40.616	4,269,860
2026-05-25	39.860	40.980	39.860	40.960	40.906	1,009,814
2026-05-22	39.480	39.540	38.640	39.060	39.008	2,205,124
2026-05-21	38.610	40.000	38.460	39.520	39.467	2,229,147
2026-05-20	38.220	39.540	37.890	39.350	39.243	2,844,179
2026-05-19	38.340	38.810	37.450	37.740	37.637	3,931,002
2026-05-15	40.980	40.980	38.680	39.030	38.924	2,729,097
2026-05-14	42.830	43.000	41.960	42.410	42.294	2,066,290
2026-05-13	43.050	43.210	42.315	42.880	42.763	2,116,337
2026-05-12	42.800	43.740	41.650	43.520	43.401	3,527,093
2026-05-11	43.130	44.790	43.130	43.540	43.421	2,377,268
2026-05-08	42.000	43.160	42.000	43.130	43.012	3,002,889
2026-05-07	43.000	43.755	41.340	41.620	41.507	6,687,353
2026-05-06	41.330	42.310	41.250	42.000	41.885	2,793,229
2026-05-05	40.250	40.590	39.140	39.210	39.103	2,225,255
2026-05-04	39.960	40.190	39.140	39.300	39.193	2,033,501
2026-05-01	40.610	40.620	39.430	40.220	40.110	2,857,687
2026-04-30	43.000	43.120	40.780	41.150	41.038	4,235,018
2026-04-29	41.280	41.470	40.690	40.860	40.749	3,468,314
2026-04-28	42.710	42.990	41.250	41.720	41.606	2,791,335

← NewerPage 2 of 3 · 126 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.