Kinross Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	44.260	44.330	43.250	43.810	43.691	1,865,479
2026-04-24	44.180	45.000	43.770	44.790	44.668	1,784,509
2026-04-23	44.000	44.670	42.850	43.940	43.820	4,094,058
2026-04-22	44.720	44.890	44.210	44.600	44.478	2,542,710
2026-04-21	46.700	47.095	43.720	43.820	43.701	2,731,001
2026-04-20	47.260	47.580	46.430	47.380	47.251	2,027,047
2026-04-17	47.000	48.610	46.690	47.880	47.749	2,959,598
2026-04-16	46.350	46.570	45.720	46.470	46.343	2,345,942
2026-04-15	46.700	47.350	45.510	45.880	45.755	2,299,484
2026-04-14	46.680	47.120	46.250	46.800	46.672	2,636,082
2026-04-13	46.110	46.620	45.590	46.340	46.214	2,350,698
2026-04-10	45.970	46.750	45.880	46.730	46.603	2,407,818
2026-04-09	45.760	46.580	44.920	45.400	45.276	2,532,864
2026-04-08	46.820	47.060	45.130	45.730	45.605	3,248,159
2026-04-07	43.690	44.110	42.570	43.950	43.830	2,848,489
2026-04-06	43.560	44.230	43.400	43.680	43.561	1,871,126
2026-04-02	42.010	44.360	41.850	43.870	43.750	3,118,377
2026-04-01	44.020	45.050	43.190	44.480	44.359	3,397,434
2026-03-31	40.810	42.600	40.680	42.530	42.414	5,042,270
2026-03-30	40.830	41.170	39.290	39.830	39.721	2,863,318
2026-03-27	38.280	40.180	38.210	39.810	39.701	2,903,867
2026-03-26	38.780	40.440	38.590	38.660	38.555	3,169,571
2026-03-25	40.620	40.640	39.730	40.140	40.031	2,918,502
2026-03-24	37.460	38.770	37.200	38.490	38.385	2,963,284
2026-03-23	36.250	38.560	36.250	38.140	38.036	3,880,024
2026-03-20	37.660	37.720	35.770	36.320	36.221	8,990,968
2026-03-19	36.000	37.710	35.860	37.600	37.497	4,952,144
2026-03-18	40.840	41.150	39.400	39.690	39.582	3,012,807
2026-03-17	42.910	43.720	42.010	42.500	42.384	2,849,641
2026-03-16	41.400	43.140	41.320	42.490	42.374	2,804,283
2026-03-13	43.970	44.250	41.700	41.970	41.856	3,363,745
2026-03-12	44.790	45.120	43.480	44.330	44.209	3,412,820
2026-03-11	43.800	44.490	42.640	44.260	44.139	3,775,214
2026-03-10	45.000	45.230	44.245	44.560	44.385	2,825,338
2026-03-09	42.530	44.210	41.630	44.180	44.006	4,119,921
2026-03-06	43.470	44.670	43.260	44.240	44.066	3,623,428
2026-03-05	45.450	45.450	43.750	44.760	44.584	2,946,921
2026-03-04	46.950	47.120	45.750	46.380	46.197	3,916,003
2026-03-03	47.960	47.960	44.570	46.170	45.988	4,770,355
2026-03-02	51.500	51.690	49.050	50.290	50.092	4,428,113
2026-02-27	50.660	50.900	50.020	50.420	50.222	9,824,192
2026-02-26	48.620	50.310	48.080	50.310	50.112	3,346,811
2026-02-25	49.900	49.950	49.040	49.300	49.106	3,020,626
2026-02-24	47.480	49.820	47.030	49.460	49.265	4,676,440
2026-02-23	46.770	48.700	46.510	48.680	48.488	5,762,229
2026-02-20	46.040	46.530	44.290	45.750	45.570	5,406,318
2026-02-19	46.800	46.970	45.520	45.820	45.640	3,602,653
2026-02-18	46.500	47.850	46.020	47.360	47.174	4,088,496
2026-02-17	45.350	46.060	44.290	45.760	45.580	3,407,362
2026-02-13	45.000	47.020	44.620	46.870	46.686	3,894,876
2026-02-12	46.980	47.240	44.050	44.080	43.907	3,079,732
2026-02-11	47.750	48.150	46.100	47.330	47.144	4,808,134
2026-02-10	45.950	46.575	45.610	46.500	46.317	2,705,552
2026-02-09	44.350	46.240	44.300	46.020	45.839	4,387,042
2026-02-06	43.980	44.870	43.710	43.810	43.638	5,862,889
2026-02-05	43.570	44.800	42.470	42.750	42.582	4,738,613
2026-02-04	46.600	46.620	43.055	45.100	44.923	6,263,486
2026-02-03	45.670	45.850	43.990	45.380	45.201	5,817,254
2026-02-02	42.280	44.470	42.190	43.160	42.990	5,968,556
2026-01-30	45.950	46.500	42.510	42.880	42.711	12,038,380

← NewerPage 3 of 5 · 251 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.