Kinross Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-19	13.800	13.960	13.720	13.940	13.737	3,254,174
2024-11-18	13.470	13.730	13.450	13.650	13.451	3,297,474
2024-11-15	13.230	13.300	12.950	13.040	12.850	2,972,820
2024-11-14	12.840	13.360	12.790	13.200	13.008	2,960,322
2024-11-13	13.350	13.505	12.910	13.010	12.821	3,897,646
2024-11-12	12.980	13.260	12.920	13.250	13.057	3,123,023
2024-11-11	13.980	14.220	13.035	13.150	12.959	6,808,190
2024-11-08	14.600	14.740	14.330	14.550	14.338	2,595,797
2024-11-07	14.070	14.880	13.850	14.830	14.614	3,462,788
2024-11-06	13.040	13.960	12.810	13.760	13.560	5,690,766
2024-11-05	13.950	14.060	13.820	13.900	13.698	1,660,822
2024-11-04	13.900	14.070	13.795	13.870	13.668	3,740,397
2024-11-01	14.180	14.230	13.920	13.930	13.727	1,780,491
2024-10-31	14.340	14.390	13.765	14.050	13.846	4,674,242
2024-10-30	14.900	14.900	14.505	14.580	14.368	2,409,151
2024-10-29	14.600	14.890	14.360	14.890	14.673	3,044,004
2024-10-28	14.570	14.665	14.500	14.540	14.329	1,959,542
2024-10-25	14.750	14.880	14.530	14.620	14.407	3,022,799
2024-10-24	14.880	14.950	14.520	14.900	14.683	3,628,604
2024-10-23	14.600	14.840	14.500	14.820	14.604	1,816,712
2024-10-22	14.660	14.850	14.630	14.800	14.585	1,633,200
2024-10-21	14.850	14.950	14.530	14.610	14.398	2,244,137
2024-10-18	14.160	14.695	14.080	14.640	14.427	2,813,531
2024-10-17	13.990	14.190	13.870	14.020	13.816	2,961,024
2024-10-16	13.890	14.070	13.720	13.810	13.609	2,495,047
2024-10-15	13.650	13.880	13.560	13.700	13.501	3,400,485
2024-10-11	13.700	13.840	13.490	13.520	13.323	2,196,219
2024-10-10	13.090	13.560	13.020	13.560	13.363	2,907,505
2024-10-09	12.800	12.960	12.630	12.940	12.752	2,353,319
2024-10-08	12.640	12.880	12.590	12.880	12.693	2,187,534
2024-10-07	12.780	12.790	12.610	12.720	12.535	1,750,078
2024-10-04	12.890	13.060	12.740	12.780	12.594	2,967,635
2024-10-03	13.050	13.140	12.800	12.920	12.732	2,263,055
2024-10-02	12.810	13.210	12.800	13.190	12.998	2,932,145
2024-10-01	12.760	13.000	12.730	12.860	12.673	3,177,776
2024-09-30	12.590	12.825	12.555	12.670	12.486	5,329,880
2024-09-27	13.120	13.200	12.780	12.790	12.604	2,227,473
2024-09-26	13.100	13.330	13.050	13.210	13.018	3,449,672
2024-09-25	13.130	13.395	13.060	13.150	12.959	3,994,689
2024-09-24	13.090	13.200	12.950	13.120	12.929	2,533,247
2024-09-23	13.000	13.340	12.960	13.000	12.811	2,756,194
2024-09-20	12.860	13.090	12.800	13.010	12.821	17,283,891
2024-09-19	12.750	12.830	12.510	12.660	12.476	4,017,441
2024-09-18	12.800	13.080	12.450	12.550	12.367	4,507,790
2024-09-17	12.770	12.910	12.610	12.770	12.584	2,434,135
2024-09-16	13.160	13.180	12.590	12.860	12.673	5,488,449
2024-09-13	13.550	13.700	13.280	13.360	13.166	4,118,155
2024-09-12	12.630	13.370	12.615	13.280	13.087	4,370,647
2024-09-11	12.190	12.430	12.105	12.410	12.230	3,316,810
2024-09-10	11.620	12.300	11.610	12.280	12.101	3,340,042
2024-09-09	11.400	11.590	11.350	11.560	11.392	1,759,572
2024-09-06	11.720	11.810	11.280	11.300	11.136	2,416,311
2024-09-05	11.830	11.930	11.695	11.740	11.569	3,287,570
2024-09-04	11.550	11.760	11.495	11.600	11.431	3,495,114
2024-09-03	12.040	12.100	11.460	11.660	11.490	4,690,798
2024-08-30	12.110	12.220	12.070	12.180	12.003	4,897,902
2024-08-29	11.890	12.170	11.890	12.150	11.973	3,011,997
2024-08-28	11.840	11.900	11.730	11.850	11.678	4,480,763
2024-08-27	12.020	12.100	11.925	12.040	11.865	2,018,259
2024-08-26	12.400	12.470	12.200	12.210	12.032	3,051,675

← NewerPage 9 of 21 · 1,259 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.