Kinross Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	52.150	52.310	48.160	49.320	49.126	10,310,950
2026-01-28	51.750	52.160	50.480	51.560	51.357	6,528,302
2026-01-27	52.010	52.590	50.070	51.410	51.208	4,911,924
2026-01-26	52.130	53.570	51.750	51.920	51.716	6,508,852
2026-01-23	50.810	51.490	50.130	50.920	50.720	4,397,679
2026-01-22	48.880	51.270	48.640	50.470	50.271	4,429,825
2026-01-21	51.780	51.960	48.640	48.840	48.648	6,015,246
2026-01-20	48.650	50.600	48.140	50.570	50.371	7,284,975
2026-01-19	47.800	48.400	47.330	48.290	48.100	1,958,155
2026-01-16	46.190	46.900	45.240	46.820	46.636	4,665,463
2026-01-15	46.000	46.670	45.410	46.190	46.008	2,801,174
2026-01-14	47.220	47.250	45.720	46.220	46.038	3,465,947
2026-01-13	46.290	47.070	46.000	46.300	46.118	4,192,736
2026-01-12	44.720	45.920	44.590	45.730	45.550	4,628,236
2026-01-09	43.290	43.970	42.930	43.450	43.279	3,867,923
2026-01-08	41.440	42.880	41.260	42.840	42.671	4,271,277
2026-01-07	40.820	42.385	39.920	42.340	42.173	5,971,042
2026-01-06	40.500	42.005	40.440	42.000	41.835	3,900,590
2026-01-05	39.470	41.420	39.370	40.110	39.952	4,020,377
2026-01-02	39.240	39.300	37.415	38.840	38.687	2,696,782
2025-12-31	38.870	39.330	38.450	38.660	38.508	2,239,977
2025-12-30	39.500	39.640	38.920	39.180	39.026	3,256,069
2025-12-29	38.680	39.270	37.710	38.620	38.468	5,565,506
2025-12-24	40.120	40.290	39.450	40.050	39.892	1,997,290
2025-12-23	40.600	40.840	39.840	40.360	40.201	4,673,359
2025-12-22	40.560	40.960	39.710	40.390	40.231	4,702,025
2025-12-19	38.730	39.790	38.600	39.420	39.265	9,693,679
2025-12-18	38.250	38.960	37.950	38.600	38.448	3,657,939
2025-12-17	38.980	38.980	37.830	38.550	38.398	3,627,085
2025-12-16	38.730	39.110	37.760	38.290	38.139	3,082,196
2025-12-15	39.140	39.490	38.420	38.820	38.667	2,899,599
2025-12-12	40.220	40.250	37.800	38.460	38.309	4,570,542
2025-12-11	37.630	39.890	37.450	39.330	39.175	3,614,622
2025-12-10	37.260	37.745	36.645	37.640	37.492	3,557,382
2025-12-09	36.900	37.450	36.430	37.320	37.173	3,775,967
2025-12-08	37.670	37.990	36.650	36.670	36.526	3,501,387
2025-12-05	38.320	38.930	37.430	37.730	37.582	2,792,512
2025-12-04	37.650	38.260	37.270	38.180	38.030	3,252,394
2025-12-03	38.530	38.970	37.750	37.870	37.721	3,844,061
2025-12-02	39.350	39.710	37.580	38.440	38.289	3,273,962
2025-12-01	39.810	40.260	39.050	39.680	39.524	3,791,665
2025-11-28	39.030	39.565	38.630	39.380	39.225	4,047,035
2025-11-27	38.250	38.440	38.070	38.350	38.199	751,742
2025-11-26	37.250	38.700	37.250	38.540	38.388	3,073,619
2025-11-25	36.380	37.330	36.380	36.810	36.616	5,037,722
2025-11-24	34.740	36.735	34.400	36.680	36.487	8,701,144
2025-11-21	33.880	34.730	33.630	34.360	34.179	3,375,735
2025-11-20	36.240	36.610	34.110	34.150	33.970	5,042,205
2025-11-19	36.300	36.850	35.550	35.950	35.761	4,331,912
2025-11-18	35.340	36.020	34.950	35.470	35.283	4,120,736
2025-11-17	35.360	35.980	34.900	35.050	34.866	4,659,385
2025-11-14	33.950	36.300	33.900	35.700	35.512	6,023,744
2025-11-13	36.420	36.640	35.590	35.800	35.612	3,649,760
2025-11-12	35.790	37.100	35.600	36.500	36.308	4,023,626
2025-11-11	35.940	35.960	34.830	35.490	35.303	2,772,006
2025-11-10	35.370	35.825	34.910	35.660	35.472	3,996,456
2025-11-07	33.630	34.140	33.150	34.130	33.950	3,486,924
2025-11-06	34.500	34.750	33.450	33.560	33.383	3,116,038
2025-11-05	32.820	34.240	32.820	33.980	33.801	5,431,487
2025-11-04	32.010	32.420	31.510	31.660	31.493	3,680,547

← NewerPage 4 of 21 · 1,255 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.