Kinross Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-10-17	37.830	37.920	34.770	35.120	34.935	7,723,972
2025-10-16	38.500	39.090	38.020	38.720	38.516	4,995,889
2025-10-15	36.210	38.510	36.110	37.780	37.581	6,278,080
2025-10-14	34.890	36.135	34.890	35.750	35.562	6,089,744
2025-10-10	34.180	34.250	33.550	33.960	33.781	4,001,121
2025-10-09	35.440	35.440	33.625	34.050	33.871	5,245,536
2025-10-08	36.010	36.090	35.160	35.300	35.114	4,289,565
2025-10-07	35.550	35.690	34.820	35.230	35.045	3,420,203
2025-10-06	35.540	35.990	35.220	35.340	35.154	4,420,060
2025-10-03	34.830	35.190	34.620	34.890	34.706	3,284,114
2025-10-02	35.820	35.980	33.870	34.790	34.607	5,401,517
2025-10-01	34.800	35.650	34.780	35.470	35.283	5,533,885
2025-09-30	33.520	34.790	33.450	34.540	34.358	5,801,064
2025-09-29	34.350	34.650	33.860	33.900	33.722	4,290,115
2025-09-26	33.050	33.610	32.890	33.580	33.403	3,287,322
2025-09-25	32.540	33.210	32.290	32.940	32.767	4,216,228
2025-09-24	33.930	34.130	32.350	32.370	32.200	4,510,948
2025-09-23	33.820	34.430	33.600	33.870	33.692	5,495,253
2025-09-22	33.080	33.580	32.505	33.500	33.324	6,816,139
2025-09-19	32.070	32.560	30.960	32.280	32.110	19,310,461
2025-09-18	30.650	30.840	30.310	30.690	30.529	3,429,541
2025-09-17	30.840	31.380	30.640	30.940	30.777	4,002,734
2025-09-16	32.010	32.090	31.255	31.270	31.106	5,695,371
2025-09-15	32.170	32.340	31.830	32.020	31.852	4,726,369
2025-09-12	32.460	32.760	32.145	32.220	32.051	2,524,657
2025-09-11	31.700	32.220	31.520	32.160	31.991	3,131,226
2025-09-10	31.300	31.870	31.160	31.800	31.633	4,328,191
2025-09-09	31.380	31.570	30.760	31.000	30.837	3,839,759
2025-09-08	31.030	31.400	30.750	31.150	30.986	3,987,299
2025-09-05	30.170	30.740	29.850	30.630	30.469	4,701,392
2025-09-04	29.840	30.430	29.710	29.740	29.584	4,201,249
2025-09-03	29.860	30.285	29.750	30.120	29.962	5,110,589
2025-09-02	29.440	29.635	28.750	29.570	29.414	5,923,540
2025-08-29	27.790	28.800	27.790	28.710	28.559	6,934,426
2025-08-28	27.960	28.050	27.640	27.830	27.684	2,925,773
2025-08-27	27.780	27.980	27.530	27.870	27.723	3,258,535
2025-08-26	27.430	28.030	27.370	27.980	27.833	5,311,729
2025-08-25	27.230	27.445	27.140	27.350	27.206	2,468,996
2025-08-22	26.900	27.390	26.730	27.100	26.957	3,616,089
2025-08-21	26.520	27.175	26.450	27.140	26.997	2,586,804
2025-08-20	26.180	26.540	26.010	26.490	26.309	2,264,993
2025-08-19	26.690	26.800	25.850	25.910	25.733	2,390,795
2025-08-18	26.760	26.930	26.500	26.780	26.597	2,977,552
2025-08-15	26.230	26.810	25.850	26.740	26.557	4,893,472
2025-08-14	26.160	26.520	26.020	26.140	25.961	4,059,473
2025-08-13	26.730	26.810	26.110	26.230	26.051	3,548,772
2025-08-12	26.370	26.700	26.090	26.650	26.468	3,529,776
2025-08-11	25.590	26.490	25.420	26.360	26.180	3,279,876
2025-08-08	26.040	26.470	25.900	26.120	25.941	3,625,118

← NewerPage 5 of 21 · 1,258 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.