Kinross Gold Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 19.910 | 20.070 | 19.020 | 19.160 | 18.990 | 4,469,730 |
| 2025-05-09 | 20.860 | 21.000 | 20.410 | 20.990 | 20.804 | 2,880,266 |
| 2025-05-08 | 21.500 | 21.580 | 20.530 | 20.560 | 20.378 | 3,145,655 |
| 2025-05-07 | 20.490 | 22.010 | 20.360 | 21.620 | 21.428 | 6,007,712 |
| 2025-05-06 | 20.480 | 21.000 | 20.340 | 21.000 | 20.814 | 3,844,802 |
| 2025-05-05 | 20.000 | 20.090 | 19.550 | 20.040 | 19.862 | 2,840,258 |
| 2025-05-02 | 19.860 | 19.920 | 19.135 | 19.430 | 19.258 | 4,079,138 |
| 2025-05-01 | 19.820 | 19.850 | 19.250 | 19.650 | 19.476 | 2,908,988 |
| 2025-04-30 | 20.000 | 20.480 | 20.000 | 20.350 | 20.169 | 4,285,175 |
| 2025-04-29 | 20.160 | 20.400 | 20.025 | 20.160 | 19.981 | 2,366,237 |
| 2025-04-28 | 20.020 | 20.440 | 19.910 | 20.410 | 20.229 | 2,464,912 |
| 2025-04-25 | 19.700 | 20.160 | 19.700 | 20.080 | 19.902 | 2,861,130 |
| 2025-04-24 | 20.150 | 20.330 | 19.635 | 20.310 | 20.130 | 3,115,923 |
| 2025-04-23 | 19.260 | 20.010 | 18.990 | 19.900 | 19.723 | 5,053,021 |
| 2025-04-22 | 20.850 | 20.990 | 20.270 | 20.370 | 20.189 | 3,699,648 |
| 2025-04-21 | 21.000 | 21.300 | 20.460 | 20.670 | 20.487 | 2,041,870 |
| 2025-04-17 | 20.680 | 20.790 | 20.340 | 20.500 | 20.318 | 3,251,664 |
| 2025-04-16 | 21.140 | 21.360 | 20.655 | 20.840 | 20.655 | 3,429,527 |
| 2025-04-15 | 20.150 | 20.460 | 19.870 | 20.450 | 20.269 | 2,972,211 |
| 2025-04-14 | 19.750 | 20.340 | 19.430 | 20.130 | 19.951 | 3,603,328 |
| 2025-04-11 | 19.760 | 20.250 | 19.750 | 19.930 | 19.753 | 7,328,652 |
| 2025-04-10 | 18.500 | 19.425 | 18.310 | 19.140 | 18.970 | 5,201,865 |
| 2025-04-09 | 17.490 | 18.540 | 17.490 | 18.370 | 18.207 | 6,328,110 |
| 2025-04-08 | 17.650 | 17.790 | 16.890 | 17.030 | 16.879 | 4,792,090 |
| 2025-04-07 | 16.030 | 17.900 | 16.030 | 17.040 | 16.889 | 6,676,201 |
| 2025-04-04 | 17.230 | 17.310 | 16.170 | 16.750 | 16.601 | 6,864,547 |
| 2025-04-03 | 17.250 | 18.080 | 17.150 | 17.860 | 17.702 | 4,577,210 |
| 2025-04-02 | 18.130 | 18.390 | 17.790 | 18.360 | 18.197 | 2,292,362 |
| 2025-04-01 | 18.140 | 18.200 | 17.705 | 18.010 | 17.850 | 2,566,527 |
| 2025-03-31 | 18.000 | 18.260 | 17.580 | 18.130 | 17.969 | 4,753,017 |
| 2025-03-28 | 18.020 | 18.445 | 17.840 | 17.880 | 17.721 | 3,021,732 |
| 2025-03-27 | 17.660 | 18.040 | 17.520 | 17.880 | 17.721 | 2,497,301 |
| 2025-03-26 | 17.720 | 17.770 | 17.325 | 17.420 | 17.265 | 1,611,973 |
| 2025-03-25 | 17.700 | 17.960 | 17.480 | 17.550 | 17.394 | 3,078,366 |
| 2025-03-24 | 17.480 | 17.580 | 17.260 | 17.460 | 17.305 | 3,112,266 |
| 2025-03-21 | 17.450 | 17.520 | 17.160 | 17.460 | 17.305 | 8,653,003 |
| 2025-03-20 | 17.290 | 17.760 | 17.210 | 17.640 | 17.483 | 2,293,611 |
| 2025-03-19 | 17.330 | 17.550 | 17.080 | 17.480 | 17.325 | 3,379,223 |
| 2025-03-18 | 17.570 | 17.590 | 17.120 | 17.170 | 17.018 | 3,465,260 |
| 2025-03-17 | 16.800 | 17.170 | 16.750 | 17.170 | 17.018 | 4,318,763 |
| 2025-03-14 | 16.740 | 16.850 | 16.390 | 16.700 | 16.552 | 2,881,632 |
| 2025-03-13 | 16.190 | 16.710 | 16.030 | 16.470 | 16.324 | 3,604,056 |
| 2025-03-12 | 16.120 | 16.120 | 15.750 | 15.990 | 15.848 | 3,602,099 |
| 2025-03-11 | 15.480 | 16.250 | 15.480 | 16.090 | 15.947 | 5,912,142 |
| 2025-03-10 | 15.920 | 16.000 | 15.090 | 15.250 | 15.115 | 2,762,096 |
| 2025-03-07 | 16.100 | 16.600 | 15.760 | 16.060 | 15.918 | 4,604,037 |
| 2025-03-06 | 16.270 | 16.470 | 15.800 | 15.940 | 15.799 | 2,629,279 |
| 2025-03-05 | 16.070 | 16.510 | 15.880 | 16.420 | 16.274 | 3,705,848 |
| 2025-03-04 | 15.830 | 16.270 | 15.550 | 16.090 | 15.905 | 3,796,375 |
| 2025-03-03 | 15.820 | 15.990 | 15.560 | 15.600 | 15.420 | 3,772,925 |
| 2025-02-28 | 15.050 | 15.510 | 14.890 | 15.500 | 15.321 | 6,645,905 |
| 2025-02-27 | 15.760 | 15.885 | 15.270 | 15.320 | 15.143 | 3,994,748 |
| 2025-02-26 | 15.390 | 15.880 | 15.300 | 15.880 | 15.697 | 4,874,861 |
| 2025-02-25 | 15.570 | 15.660 | 14.980 | 15.440 | 15.262 | 3,010,230 |
| 2025-02-24 | 15.760 | 15.850 | 15.380 | 15.790 | 15.608 | 2,846,346 |
| 2025-02-21 | 16.280 | 16.300 | 15.590 | 15.620 | 15.440 | 5,608,852 |
| 2025-02-20 | 16.130 | 16.650 | 16.090 | 16.370 | 16.181 | 3,447,246 |
| 2025-02-19 | 16.040 | 16.320 | 15.930 | 16.170 | 15.984 | 3,618,072 |
| 2025-02-18 | 16.300 | 16.320 | 15.810 | 16.030 | 15.845 | 8,803,913 |
| 2025-02-14 | 16.120 | 16.180 | 15.840 | 15.990 | 15.806 | 3,129,325 |
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.