Kinross Gold Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-10 | 6.810 | 7.040 | 6.770 | 7.040 | 6.487 | 3,356,208 |
| 2022-01-07 | 6.900 | 6.930 | 6.800 | 6.880 | 6.340 | 3,108,764 |
| 2022-01-06 | 7.000 | 7.030 | 6.820 | 6.820 | 6.285 | 4,497,000 |
| 2022-01-05 | 7.280 | 7.360 | 7.135 | 7.150 | 6.589 | 4,910,053 |
| 2022-01-04 | 7.240 | 7.340 | 7.190 | 7.210 | 6.644 | 3,249,103 |
| 2021-12-31 | 7.390 | 7.410 | 7.280 | 7.340 | 6.764 | 2,135,124 |
| 2021-12-30 | 7.230 | 7.380 | 7.200 | 7.320 | 6.745 | 2,254,760 |
| 2021-12-29 | 7.110 | 7.320 | 7.060 | 7.200 | 6.635 | 3,838,272 |
| 2021-12-24 | 7.140 | 7.220 | 7.130 | 7.160 | 6.598 | 435,119 |
| 2021-12-23 | 7.190 | 7.220 | 7.100 | 7.150 | 6.589 | 3,720,575 |
| 2021-12-22 | 7.140 | 7.220 | 7.030 | 7.190 | 6.625 | 3,439,265 |
| 2021-12-21 | 7.250 | 7.260 | 7.070 | 7.180 | 6.616 | 3,185,708 |
| 2021-12-20 | 7.050 | 7.240 | 6.960 | 7.200 | 6.635 | 5,467,900 |
| 2021-12-17 | 6.960 | 7.215 | 6.960 | 7.160 | 6.598 | 13,744,960 |
| 2021-12-16 | 6.600 | 6.940 | 6.580 | 6.900 | 6.358 | 8,773,472 |
| 2021-12-15 | 6.520 | 6.520 | 6.350 | 6.470 | 5.962 | 5,755,028 |
| 2021-12-14 | 6.600 | 6.690 | 6.520 | 6.530 | 6.017 | 4,141,860 |
| 2021-12-13 | 6.770 | 6.880 | 6.625 | 6.680 | 6.156 | 6,889,344 |
| 2021-12-10 | 6.800 | 6.810 | 6.660 | 6.770 | 6.238 | 6,195,254 |
| 2021-12-09 | 7.000 | 7.050 | 6.620 | 6.690 | 6.165 | 14,869,820 |
| 2021-12-08 | 7.490 | 7.525 | 7.360 | 7.450 | 6.865 | 4,352,349 |
| 2021-12-07 | 7.580 | 7.670 | 7.510 | 7.520 | 6.930 | 4,650,119 |
| 2021-12-06 | 7.420 | 7.600 | 7.370 | 7.580 | 6.985 | 3,357,764 |
| 2021-12-03 | 7.410 | 7.520 | 7.370 | 7.490 | 6.902 | 3,237,462 |
| 2021-12-02 | 7.440 | 7.500 | 7.310 | 7.450 | 6.865 | 3,657,161 |
| 2021-12-01 | 7.700 | 7.820 | 7.450 | 7.460 | 6.874 | 4,898,704 |
| 2021-11-30 | 7.750 | 7.990 | 7.580 | 7.580 | 6.985 | 12,073,190 |
| 2021-11-29 | 7.700 | 7.790 | 7.530 | 7.700 | 7.060 | 5,377,065 |
| 2021-11-26 | 8.030 | 8.040 | 7.660 | 7.710 | 7.070 | 3,817,742 |
| 2021-11-25 | 7.890 | 7.910 | 7.830 | 7.830 | 7.180 | 855,314 |
| 2021-11-24 | 7.990 | 8.020 | 7.820 | 7.870 | 7.216 | 4,361,697 |
| 2021-11-23 | 8.150 | 8.240 | 7.940 | 8.040 | 7.372 | 4,549,813 |
| 2021-11-22 | 8.280 | 8.430 | 8.160 | 8.320 | 7.629 | 3,639,899 |
| 2021-11-19 | 8.570 | 8.630 | 8.350 | 8.430 | 7.730 | 2,937,946 |
| 2021-11-18 | 8.700 | 8.775 | 8.550 | 8.570 | 7.858 | 5,319,919 |
| 2021-11-17 | 8.760 | 8.890 | 8.680 | 8.770 | 8.042 | 3,726,937 |
| 2021-11-16 | 8.800 | 8.935 | 8.580 | 8.590 | 7.876 | 3,672,381 |
| 2021-11-15 | 8.650 | 8.800 | 8.595 | 8.790 | 8.060 | 3,944,617 |
| 2021-11-12 | 8.460 | 8.740 | 8.410 | 8.690 | 7.968 | 5,296,232 |
| 2021-11-11 | 8.380 | 8.600 | 8.210 | 8.540 | 7.831 | 5,695,893 |
| 2021-11-10 | 7.950 | 8.190 | 7.940 | 8.060 | 7.391 | 5,866,898 |
| 2021-11-09 | 7.820 | 7.840 | 7.680 | 7.770 | 7.125 | 3,250,715 |
| 2021-11-08 | 7.800 | 7.830 | 7.700 | 7.800 | 7.152 | 2,684,255 |
| 2021-11-05 | 7.520 | 7.730 | 7.460 | 7.730 | 7.088 | 3,089,939 |
| 2021-11-04 | 7.590 | 7.690 | 7.455 | 7.500 | 6.877 | 2,350,903 |
| 2021-11-03 | 7.300 | 7.480 | 7.240 | 7.460 | 6.840 | 2,654,602 |
| 2021-11-02 | 7.370 | 7.400 | 7.275 | 7.390 | 6.776 | 2,347,599 |
| 2021-11-01 | 7.470 | 7.490 | 7.375 | 7.390 | 6.776 | 8,845,513 |
| 2021-10-29 | 7.600 | 7.620 | 7.430 | 7.440 | 6.822 | 3,613,538 |
| 2021-10-28 | 7.940 | 7.970 | 7.730 | 7.730 | 7.088 | 3,218,239 |
| 2021-10-27 | 7.950 | 8.050 | 7.900 | 7.910 | 7.253 | 2,651,562 |
| 2021-10-26 | 7.940 | 7.990 | 7.860 | 7.950 | 7.290 | 2,184,991 |
| 2021-10-25 | 7.920 | 8.060 | 7.900 | 8.000 | 7.335 | 3,455,605 |
| 2021-10-22 | 7.920 | 8.065 | 7.790 | 7.810 | 7.161 | 3,953,485 |
| 2021-10-21 | 7.660 | 7.800 | 7.625 | 7.770 | 7.125 | 1,921,226 |
| 2021-10-20 | 7.620 | 7.800 | 7.570 | 7.740 | 7.097 | 3,009,709 |
| 2021-10-19 | 7.650 | 7.680 | 7.490 | 7.550 | 6.923 | 2,467,765 |
| 2021-10-18 | 7.520 | 7.570 | 7.440 | 7.510 | 6.886 | 2,471,642 |
| 2021-10-15 | 7.420 | 7.625 | 7.370 | 7.570 | 6.941 | 2,621,727 |
| 2021-10-14 | 7.550 | 7.660 | 7.520 | 7.620 | 6.987 | 3,742,156 |
← NewerPage 21 of 21 · 1,260 trading days
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.