Kinross Gold Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 16.120 | 16.180 | 15.840 | 15.990 | 15.806 | 3,129,325 |
| 2025-02-13 | 17.020 | 17.050 | 16.110 | 16.210 | 16.023 | 5,332,718 |
| 2025-02-12 | 17.020 | 17.500 | 16.990 | 17.390 | 17.190 | 2,411,706 |
| 2025-02-11 | 17.060 | 17.500 | 16.940 | 17.230 | 17.031 | 2,581,277 |
| 2025-02-10 | 17.440 | 17.630 | 17.180 | 17.320 | 17.120 | 4,003,409 |
| 2025-02-07 | 17.170 | 17.210 | 16.880 | 16.970 | 16.774 | 3,780,146 |
| 2025-02-06 | 16.890 | 17.080 | 16.760 | 17.050 | 16.854 | 3,149,674 |
| 2025-02-05 | 16.590 | 17.170 | 16.525 | 17.010 | 16.814 | 3,725,760 |
| 2025-02-04 | 16.710 | 16.780 | 16.330 | 16.440 | 16.251 | 2,986,879 |
| 2025-02-03 | 16.570 | 17.140 | 16.540 | 16.670 | 16.478 | 3,254,015 |
| 2025-01-31 | 16.720 | 16.830 | 16.350 | 16.370 | 16.181 | 3,397,715 |
| 2025-01-30 | 16.410 | 16.800 | 16.340 | 16.610 | 16.419 | 3,054,752 |
| 2025-01-29 | 15.750 | 16.320 | 15.720 | 16.050 | 15.865 | 3,134,762 |
| 2025-01-28 | 15.270 | 15.740 | 15.170 | 15.650 | 15.470 | 2,738,653 |
| 2025-01-27 | 15.180 | 15.410 | 14.850 | 15.290 | 15.114 | 3,025,535 |
| 2025-01-24 | 15.340 | 15.460 | 15.170 | 15.330 | 15.153 | 2,379,773 |
| 2025-01-23 | 15.140 | 15.160 | 14.810 | 15.120 | 14.946 | 3,310,102 |
| 2025-01-22 | 15.410 | 15.490 | 15.090 | 15.300 | 15.124 | 1,944,819 |
| 2025-01-21 | 15.070 | 15.520 | 15.060 | 15.250 | 15.074 | 2,419,604 |
| 2025-01-20 | 14.820 | 15.100 | 14.820 | 15.100 | 14.926 | 681,496 |
| 2025-01-17 | 14.710 | 15.020 | 14.510 | 14.910 | 14.738 | 3,352,678 |
| 2025-01-16 | 15.410 | 15.450 | 14.695 | 14.740 | 14.570 | 4,078,970 |
| 2025-01-15 | 15.450 | 15.480 | 15.000 | 15.280 | 15.104 | 3,284,449 |
| 2025-01-14 | 14.560 | 15.215 | 14.530 | 15.200 | 15.025 | 2,831,620 |
| 2025-01-13 | 14.750 | 14.790 | 14.440 | 14.500 | 14.333 | 2,364,843 |
| 2025-01-10 | 15.400 | 15.480 | 14.900 | 15.080 | 14.906 | 4,632,311 |
| 2025-01-09 | 15.000 | 15.420 | 14.980 | 15.350 | 15.173 | 1,947,278 |
| 2025-01-08 | 14.300 | 14.980 | 14.160 | 14.950 | 14.778 | 4,854,960 |
| 2025-01-07 | 14.160 | 14.550 | 14.090 | 14.220 | 14.056 | 3,490,260 |
| 2025-01-06 | 14.100 | 14.240 | 13.840 | 13.880 | 13.720 | 2,822,540 |
| 2025-01-03 | 14.220 | 14.290 | 14.060 | 14.130 | 13.967 | 2,816,668 |
| 2025-01-02 | 13.550 | 14.270 | 13.480 | 14.250 | 14.086 | 2,707,141 |
| 2024-12-31 | 13.160 | 13.380 | 13.140 | 13.350 | 13.196 | 1,344,373 |
| 2024-12-30 | 13.240 | 13.300 | 13.000 | 13.170 | 13.018 | 2,481,739 |
| 2024-12-27 | 13.290 | 13.500 | 13.250 | 13.440 | 13.285 | 1,327,993 |
| 2024-12-24 | 13.480 | 13.570 | 13.310 | 13.540 | 13.384 | 867,191 |
| 2024-12-23 | 13.220 | 13.495 | 13.150 | 13.410 | 13.256 | 3,604,874 |
| 2024-12-20 | 13.210 | 13.390 | 13.080 | 13.280 | 13.127 | 8,964,291 |
| 2024-12-19 | 13.020 | 13.250 | 12.970 | 13.060 | 12.910 | 2,713,201 |
| 2024-12-18 | 13.660 | 13.695 | 13.000 | 13.030 | 12.880 | 4,004,333 |
| 2024-12-17 | 13.710 | 13.810 | 13.560 | 13.700 | 13.542 | 4,591,179 |
| 2024-12-16 | 13.950 | 13.970 | 13.685 | 13.900 | 13.740 | 6,575,445 |
| 2024-12-13 | 14.150 | 14.260 | 13.790 | 13.900 | 13.740 | 3,538,881 |
| 2024-12-12 | 14.760 | 14.770 | 14.285 | 14.300 | 14.135 | 3,251,791 |
| 2024-12-11 | 14.440 | 14.965 | 14.330 | 14.950 | 14.778 | 3,026,663 |
| 2024-12-10 | 14.280 | 14.430 | 14.180 | 14.290 | 14.125 | 2,695,284 |
| 2024-12-09 | 14.190 | 14.310 | 14.020 | 14.070 | 13.908 | 4,784,628 |
| 2024-12-06 | 13.870 | 13.980 | 13.690 | 13.820 | 13.661 | 1,694,534 |
| 2024-12-05 | 13.900 | 14.160 | 13.800 | 13.920 | 13.760 | 1,898,437 |
| 2024-12-04 | 13.910 | 14.240 | 13.850 | 13.990 | 13.829 | 2,607,468 |
| 2024-12-03 | 13.590 | 14.110 | 13.550 | 13.990 | 13.829 | 3,505,199 |
| 2024-12-02 | 13.640 | 13.690 | 13.370 | 13.400 | 13.246 | 2,779,919 |
| 2024-11-29 | 13.850 | 14.070 | 13.490 | 13.710 | 13.552 | 3,305,284 |
| 2024-11-28 | 13.770 | 13.880 | 13.750 | 13.860 | 13.700 | 736,493 |
| 2024-11-27 | 14.130 | 14.250 | 13.700 | 13.740 | 13.540 | 3,931,428 |
| 2024-11-26 | 13.820 | 14.040 | 13.740 | 14.010 | 13.806 | 3,477,798 |
| 2024-11-25 | 13.750 | 13.890 | 13.650 | 13.700 | 13.501 | 7,489,757 |
| 2024-11-22 | 14.170 | 14.390 | 14.020 | 14.270 | 14.062 | 2,097,292 |
| 2024-11-21 | 14.100 | 14.120 | 13.840 | 14.070 | 13.865 | 3,014,414 |
| 2024-11-20 | 13.900 | 14.025 | 13.750 | 13.960 | 13.757 | 1,887,381 |
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.