Kinross Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	33.590	33.940	33.270	33.400	33.400	2,114,156
2026-10-16	33.530	34.510	33.520	33.990	33.990	2,961,383
2026-10-15	32.120	33.880	31.840	33.820	33.820	4,498,300
2026-10-14	32.440	32.620	31.210	31.640	31.640	4,626,000
2026-10-13	33.550	33.860	32.880	33.320	33.320	3,475,900
2026-10-09	33.900	34.210	33.690	33.850	33.850	2,986,400
2026-10-08	32.940	33.280	32.770	33.200	33.200	3,272,800
2026-10-07	32.980	33.270	32.550	33.040	33.040	3,399,400
2026-10-06	33.800	33.990	33.040	33.880	33.880	4,314,400
2026-10-05	34.250	34.420	33.480	33.640	33.640	4,863,800
2026-10-02	34.730	34.850	34.090	34.350	34.350	2,642,100
2026-10-01	34.390	34.550	33.840	34.220	34.220	2,208,600
2026-09-30	34.790	34.890	34.180	34.300	34.300	3,070,100
2026-09-29	34.520	34.730	34.010	34.460	34.460	2,175,500
2026-09-28	33.860	34.540	33.420	34.110	34.110	3,641,200
2026-09-25	34.420	35.560	34.330	35.460	35.460	3,454,900
2026-09-24	37.040	37.180	33.980	34.500	34.500	6,503,100
2026-09-23	39.250	39.490	38.470	38.910	38.910	3,038,300
2026-09-22	39.080	40.630	39.010	40.430	40.430	2,825,900
2026-09-21	39.500	39.680	38.460	39.070	39.070	3,650,900
2026-09-18	40.280	40.280	39.070	39.250	39.250	8,124,400
2026-09-17	40.300	40.410	39.510	39.870	39.870	1,651,400
2026-09-16	39.900	39.970	38.360	38.900	38.900	2,347,300
2026-09-15	39.370	39.450	38.550	39.030	39.030	1,676,600
2026-09-14	39.250	39.630	38.700	39.210	39.210	3,783,200
2026-09-11	40.940	41.460	39.960	40.390	40.390	2,470,000
2026-09-10	40.400	40.500	39.870	40.000	40.000	2,921,900
2026-09-09	42.320	43.190	41.490	41.750	41.750	3,797,100
2026-09-08	42.380	42.710	41.540	41.620	41.620	2,474,600
2026-09-04	42.580	43.330	42.480	42.690	42.690	2,687,300
2026-09-03	43.250	43.890	42.270	43.530	43.530	3,770,600
2026-09-02	41.920	42.720	41.280	41.850	41.850	3,419,200
2026-09-01	41.100	42.360	40.810	40.840	40.840	4,251,100
2026-08-31	43.270	43.480	41.900	42.440	42.440	7,483,000
2026-08-28	45.390	45.430	42.900	43.490	43.490	3,004,500
2026-08-27	44.750	45.390	44.220	45.090	45.090	3,074,200
2026-08-26	45.450	45.740	44.640	44.830	44.830	3,807,900
2026-08-25	44.760	46.270	44.590	46.180	46.180	3,851,363
2026-08-24	45.670	46.210	44.810	45.610	45.610	5,563,955
2026-08-21	44.220	45.290	44.130	45.040	45.040	5,599,000
2026-08-20	40.560	43.440	40.550	43.380	43.380	4,819,800
2026-08-19	39.290	41.550	39.200	41.300	41.245	3,260,200
2026-08-18	37.830	38.180	37.520	37.690	37.640	1,773,700
2026-08-17	38.200	38.890	37.900	38.460	38.409	2,091,400
2026-08-14	37.830	38.460	37.670	37.890	37.840	1,807,374
2026-08-13	37.860	38.050	37.000	37.410	37.360	3,137,640
2026-08-12	38.910	39.110	38.100	38.290	38.239	4,665,774
2026-08-11	38.400	38.560	37.590	37.930	37.880	2,998,946
2026-08-10	38.340	38.500	37.570	38.180	38.129	5,654,685
2026-08-07	37.870	38.540	37.660	38.520	38.469	4,662,776
2026-08-06	35.550	36.620	35.370	35.930	35.882	2,661,346
2026-08-05	35.040	36.220	35.020	36.030	35.982	4,767,469
2026-08-04	34.250	34.330	33.115	33.180	33.136	5,458,840
2026-07-31	32.390	32.600	31.440	32.320	32.277	2,890,002
2026-07-30	33.450	33.450	31.830	33.090	33.046	3,676,384
2026-07-29	33.010	33.610	32.030	32.710	32.666	5,539,837
2026-07-28	33.150	33.500	32.620	33.210	33.166	2,474,691
2026-07-27	34.070	34.410	33.070	33.770	33.725	3,174,606
2026-07-24	33.710	34.180	33.320	33.660	33.615	1,914,849
2026-07-23	33.060	33.530	32.760	33.370	33.326	4,262,969

Page 1 of 3 · 126 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.