Kinross Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	26.000	26.185	25.715	25.820	25.643	4,490,405
2025-08-06	24.960	25.765	24.860	25.730	25.554	5,840,768
2025-08-05	23.400	25.075	23.400	25.030	24.859	7,320,857
2025-08-01	22.590	22.690	21.970	22.350	22.197	3,735,405
2025-07-31	22.080	22.730	21.870	22.170	22.018	5,025,566
2025-07-30	21.970	22.090	21.265	21.360	21.214	3,158,668
2025-07-29	21.630	22.075	21.530	22.060	21.909	2,189,887
2025-07-28	22.000	22.050	21.240	21.550	21.403	2,978,483
2025-07-25	21.490	22.130	21.490	22.080	21.929	3,404,534
2025-07-24	21.790	21.990	21.470	21.610	21.462	2,093,092
2025-07-23	22.220	22.460	21.950	21.990	21.840	2,845,011
2025-07-22	21.950	22.480	21.770	22.350	22.197	3,224,326
2025-07-21	21.390	22.160	21.330	21.810	21.661	4,228,670
2025-07-18	21.290	21.340	20.990	21.010	20.866	2,560,064
2025-07-17	21.050	21.310	20.770	21.190	21.045	2,462,797
2025-07-16	21.230	21.470	20.980	21.280	21.135	3,481,164
2025-07-15	21.350	21.430	20.770	21.140	20.995	3,212,145
2025-07-14	21.230	21.670	21.180	21.340	21.194	2,678,947
2025-07-11	21.190	21.385	21.020	21.280	21.135	3,188,802
2025-07-10	21.090	21.130	20.615	20.960	20.817	2,544,619
2025-07-09	20.820	21.080	20.610	20.980	20.837	2,413,413
2025-07-08	21.970	21.980	20.660	20.800	20.658	6,373,028
2025-07-07	21.370	21.980	21.170	21.960	21.810	2,453,236
2025-07-04	21.660	21.720	21.540	21.540	21.393	474,045
2025-07-03	21.020	21.580	20.970	21.550	21.403	2,951,948
2025-07-02	21.200	21.430	20.980	21.140	20.995	5,500,636
2025-06-30	20.410	21.300	20.350	21.280	21.135	3,787,520
2025-06-27	21.000	21.000	20.160	20.370	20.231	5,215,108
2025-06-26	21.190	21.620	21.140	21.610	21.462	3,659,459
2025-06-25	20.950	21.220	20.870	21.020	20.876	2,298,259
2025-06-24	21.020	21.155	20.570	20.980	20.837	5,494,239
2025-06-23	21.330	22.020	21.320	21.570	21.423	2,480,726
2025-06-20	20.970	21.480	20.960	21.240	21.095	7,751,690
2025-06-19	21.270	21.270	21.000	21.000	20.856	1,377,534
2025-06-18	21.300	21.570	21.200	21.280	21.135	2,891,349
2025-06-17	21.220	21.360	20.990	21.310	21.164	3,023,701
2025-06-16	21.230	21.465	21.025	21.150	21.005	3,759,339
2025-06-13	21.490	21.550	21.170	21.460	21.313	2,892,065
2025-06-12	21.120	21.390	21.010	21.160	21.015	2,317,790
2025-06-11	20.430	20.880	20.300	20.870	20.727	2,830,464
2025-06-10	20.700	20.790	20.130	20.280	20.141	2,590,790
2025-06-09	20.690	20.810	20.370	20.660	20.519	3,390,595
2025-06-06	21.200	21.300	20.570	20.680	20.539	3,294,719
2025-06-05	21.460	21.750	20.910	21.140	20.995	3,674,201
2025-06-04	21.400	21.430	21.090	21.200	21.055	3,111,477
2025-06-03	21.290	21.370	21.010	21.340	21.194	4,381,506
2025-06-02	20.700	21.665	20.700	21.530	21.383	3,490,645
2025-05-30	20.180	20.470	19.940	20.260	20.121	6,308,157
2025-05-29	20.480	20.580	20.230	20.240	20.102	2,027,945
2025-05-28	20.190	20.490	20.120	20.480	20.298	2,521,482
2025-05-27	19.770	20.370	19.750	20.080	19.902	3,238,171
2025-05-26	19.950	20.530	19.930	20.460	20.278	857,854
2025-05-23	20.470	20.580	20.160	20.190	20.011	2,700,538
2025-05-22	20.180	20.280	19.900	20.110	19.932	2,144,348
2025-05-21	20.220	20.400	20.020	20.310	20.130	3,057,746
2025-05-20	19.430	20.025	19.430	20.000	19.823	4,623,948
2025-05-16	18.690	19.210	18.590	19.190	19.020	2,432,328
2025-05-15	19.030	19.230	18.920	19.190	19.020	3,277,741
2025-05-14	18.750	18.900	18.530	18.850	18.683	3,537,978
2025-05-13	19.290	19.420	19.060	19.180	19.010	4,473,522

← NewerPage 6 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.