Kinross Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	7.550	7.705	7.220	7.300	6.763	5,666,301
2022-04-04	7.580	7.710	7.405	7.500	6.949	3,058,990
2022-04-01	7.330	7.575	7.270	7.560	7.004	3,309,383
2022-03-31	7.390	7.470	7.275	7.340	6.800	5,904,826
2022-03-30	7.160	7.420	7.150	7.400	6.856	5,471,784
2022-03-29	6.900	7.230	6.850	7.190	6.661	6,075,165
2022-03-28	7.070	7.140	6.990	6.990	6.476	3,491,437
2022-03-25	7.090	7.160	7.020	7.150	6.624	2,462,562
2022-03-24	7.190	7.210	7.080	7.100	6.578	3,183,723
2022-03-23	7.180	7.220	7.060	7.130	6.606	3,451,649
2022-03-22	7.180	7.180	7.030	7.080	6.559	3,158,575
2022-03-21	7.050	7.320	7.020	7.200	6.671	3,375,859
2022-03-18	7.100	7.150	6.960	7.030	6.513	11,652,610
2022-03-17	7.120	7.320	7.070	7.190	6.661	4,153,982
2022-03-16	6.850	7.020	6.790	7.000	6.485	5,596,137
2022-03-15	6.600	6.970	6.590	6.870	6.365	4,630,657
2022-03-14	7.040	7.090	6.690	6.770	6.272	6,106,183
2022-03-11	7.070	7.235	7.020	7.180	6.652	4,444,280
2022-03-10	7.210	7.370	7.180	7.280	6.745	4,342,913
2022-03-09	6.830	7.220	6.830	7.210	6.680	4,727,249
2022-03-08	7.120	7.485	7.020	7.240	6.708	12,485,690
2022-03-07	6.870	7.110	6.810	7.060	6.506	8,698,643
2022-03-04	6.640	7.030	6.630	6.980	6.432	6,635,158
2022-03-03	6.520	6.760	6.490	6.700	6.174	9,414,760
2022-03-02	6.450	6.910	6.450	6.880	6.340	6,001,962
2022-03-01	6.350	6.630	6.350	6.620	6.100	10,090,280
2022-02-28	6.890	6.970	6.320	6.320	5.824	15,025,910
2022-02-25	6.700	7.100	6.670	7.030	6.478	5,341,747
2022-02-24	7.220	7.230	6.670	6.800	6.266	13,344,470
2022-02-23	7.010	7.155	6.925	7.010	6.460	6,642,334
2022-02-22	7.430	7.440	6.980	7.040	6.487	6,922,098
2022-02-18	7.380	7.600	7.370	7.420	6.837	7,008,223
2022-02-17	7.540	7.610	7.085	7.380	6.801	14,912,930
2022-02-16	7.310	7.510	7.310	7.450	6.865	5,308,288
2022-02-15	7.100	7.320	7.070	7.280	6.708	5,107,423
2022-02-14	7.370	7.420	7.190	7.320	6.745	5,708,979
2022-02-11	6.940	7.370	6.930	7.310	6.736	8,086,639
2022-02-10	7.120	7.230	6.900	6.930	6.386	4,957,797
2022-02-09	7.220	7.280	7.150	7.160	6.598	2,067,300
2022-02-08	7.050	7.220	7.030	7.210	6.644	3,960,494
2022-02-07	6.980	7.075	6.900	7.050	6.496	4,785,677
2022-02-04	6.800	7.000	6.800	6.920	6.377	3,435,502
2022-02-03	6.870	6.940	6.780	6.840	6.303	2,984,633
2022-02-02	6.960	7.100	6.870	6.950	6.404	4,542,626
2022-02-01	6.930	7.020	6.860	6.950	6.404	3,472,929
2022-01-31	6.750	6.880	6.710	6.870	6.331	3,802,049
2022-01-28	6.750	6.760	6.580	6.690	6.165	4,598,036
2022-01-27	6.780	6.960	6.770	6.780	6.248	3,754,137
2022-01-26	7.060	7.195	6.850	6.900	6.358	5,578,736
2022-01-25	7.010	7.140	6.920	7.130	6.570	5,014,450
2022-01-24	7.010	7.110	6.830	7.070	6.515	5,158,175
2022-01-21	7.270	7.340	7.050	7.100	6.543	4,035,637
2022-01-20	7.450	7.470	7.260	7.270	6.699	4,664,689
2022-01-19	6.960	7.480	6.910	7.410	6.828	7,442,529
2022-01-18	7.000	7.040	6.810	6.870	6.331	4,603,069
2022-01-17	7.020	7.140	6.995	7.100	6.543	1,584,377
2022-01-14	7.090	7.140	6.925	7.000	6.450	2,989,116
2022-01-13	7.170	7.230	7.080	7.090	6.533	2,414,478
2022-01-12	7.150	7.225	7.080	7.210	6.644	3,756,366
2022-01-11	7.050	7.140	6.995	7.130	6.570	5,213,671

← NewerPage 20 of 21 · 1,260 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.