Kinross Gold Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 32.010 | 32.420 | 31.510 | 31.660 | 31.493 | 3,680,547 |
| 2025-11-03 | 32.630 | 33.010 | 32.400 | 32.900 | 32.727 | 3,348,097 |
| 2025-10-31 | 33.410 | 33.500 | 32.270 | 32.620 | 32.448 | 3,475,512 |
| 2025-10-30 | 32.320 | 33.440 | 32.170 | 33.370 | 33.194 | 3,458,950 |
| 2025-10-29 | 33.010 | 33.020 | 31.860 | 32.240 | 32.070 | 3,894,880 |
| 2025-10-28 | 31.160 | 32.320 | 31.100 | 32.190 | 32.021 | 2,901,122 |
| 2025-10-27 | 32.330 | 32.835 | 31.060 | 31.870 | 31.702 | 3,982,036 |
| 2025-10-24 | 32.890 | 34.025 | 32.750 | 33.520 | 33.344 | 3,327,543 |
| 2025-10-23 | 33.480 | 33.680 | 32.985 | 33.400 | 33.224 | 3,458,312 |
| 2025-10-22 | 31.000 | 33.070 | 30.930 | 32.940 | 32.767 | 3,858,790 |
| 2025-10-21 | 33.580 | 33.755 | 31.730 | 32.300 | 32.130 | 7,547,388 |
| 2025-10-20 | 36.330 | 36.530 | 35.590 | 36.360 | 36.169 | 4,140,118 |
← NewerPage 5 of 5 · 252 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.