Kinross Gold Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-28 | 7.852 | 7.910 | 7.822 | 7.870 | 7.759 | 22,743 |
| 2024-08-27 | 8.078 | 8.090 | 7.956 | 7.970 | 7.858 | 3,940 |
| 2024-08-26 | 8.106 | 8.324 | 8.106 | 8.126 | 8.012 | 4,323 |
| 2024-08-23 | 8.266 | 8.266 | 8.144 | 8.216 | 8.100 | 5,829 |
| 2024-08-22 | 8.242 | 8.242 | 8.182 | 8.182 | 8.067 | 140 |
| 2024-08-21 | 8.482 | 8.494 | 8.264 | 8.264 | 8.122 | 649 |
| 2024-08-20 | 8.440 | 8.580 | 8.440 | 8.482 | 8.337 | 14,422 |
| 2024-08-19 | 8.264 | 8.380 | 8.264 | 8.380 | 8.236 | 2,969 |
| 2024-08-16 | 8.128 | 8.218 | 8.128 | 8.198 | 8.058 | 2,370 |
| 2024-08-15 | 8.306 | 8.306 | 8.092 | 8.092 | 7.953 | 18,032 |
| 2024-08-14 | 8.150 | 8.224 | 8.100 | 8.118 | 7.979 | 4,050 |
| 2024-08-13 | 8.246 | 8.246 | 8.196 | 8.196 | 8.056 | 920 |
| 2024-08-12 | 7.932 | 7.942 | 7.932 | 7.942 | 7.806 | 1,070 |
| 2024-08-09 | 7.662 | 7.848 | 7.660 | 7.750 | 7.617 | 16,531 |
| 2024-08-08 | 7.472 | 7.580 | 7.472 | 7.580 | 7.450 | 5,375 |
| 2024-08-07 | 7.946 | 7.946 | 7.708 | 7.708 | 7.576 | 12,047 |
| 2024-08-06 | 7.586 | 7.902 | 7.586 | 7.800 | 7.666 | 1,303 |
| 2024-08-05 | 7.902 | 7.902 | 7.308 | 7.666 | 7.535 | 22,517 |
| 2024-08-02 | 8.600 | 8.738 | 7.990 | 7.990 | 7.853 | 13,841 |
| 2024-08-01 | 8.366 | 8.500 | 8.226 | 8.332 | 8.189 | 23,112 |
| 2024-07-31 | 8.146 | 8.300 | 8.146 | 8.300 | 8.158 | 17,548 |
| 2024-07-30 | 8.168 | 8.232 | 8.062 | 8.062 | 7.924 | 19,920 |
| 2024-07-29 | 7.990 | 8.074 | 7.960 | 7.980 | 7.843 | 13,086 |
| 2024-07-26 | 7.928 | 8.050 | 7.928 | 7.950 | 7.814 | 22,045 |
| 2024-07-25 | 8.038 | 8.038 | 7.732 | 7.838 | 7.704 | 11,730 |
| 2024-07-24 | 8.324 | 8.470 | 8.324 | 8.470 | 8.325 | 415 |
| 2024-07-23 | 8.178 | 8.272 | 8.178 | 8.270 | 8.128 | 132 |
| 2024-07-22 | 8.162 | 8.162 | 8.030 | 8.110 | 7.971 | 20,199 |
| 2024-07-19 | 7.956 | 8.154 | 7.908 | 8.126 | 7.987 | 21,888 |
| 2024-07-18 | 8.322 | 8.382 | 8.202 | 8.230 | 8.089 | 3,123 |
| 2024-07-17 | 8.588 | 8.590 | 8.410 | 8.438 | 8.293 | 689 |
| 2024-07-16 | 8.482 | 8.570 | 8.400 | 8.562 | 8.415 | 24,784 |
| 2024-07-15 | 8.500 | 8.500 | 8.382 | 8.410 | 8.266 | 6,741 |
| 2024-07-12 | 8.352 | 8.468 | 8.336 | 8.426 | 8.282 | 3,366 |
| 2024-07-11 | 8.250 | 8.478 | 8.236 | 8.362 | 8.219 | 12,223 |
| 2024-07-10 | 7.932 | 8.232 | 7.932 | 8.232 | 8.091 | 16,289 |
| 2024-07-09 | 7.930 | 7.960 | 7.896 | 7.924 | 7.788 | 9,343 |
| 2024-07-08 | 7.840 | 7.858 | 7.710 | 7.762 | 7.629 | 7,524 |
| 2024-07-05 | 7.662 | 7.866 | 7.662 | 7.866 | 7.731 | 3,276 |
| 2024-07-04 | 7.666 | 7.666 | 7.636 | 7.636 | 7.505 | 1,100 |
| 2024-07-03 | 7.460 | 7.720 | 7.460 | 7.720 | 7.588 | 8,826 |
| 2024-07-02 | 7.670 | 7.700 | 7.446 | 7.446 | 7.318 | 3,510 |
| 2024-07-01 | 7.722 | 7.802 | 7.682 | 7.688 | 7.556 | 16,640 |
| 2024-06-28 | 7.750 | 7.856 | 7.680 | 7.694 | 7.562 | 25,569 |
| 2024-06-27 | 7.312 | 7.650 | 7.312 | 7.622 | 7.491 | 11,478 |
| 2024-06-26 | 7.140 | 7.260 | 7.102 | 7.230 | 7.106 | 3,803 |
| 2024-06-25 | 7.130 | 7.180 | 7.130 | 7.180 | 7.057 | 1,200 |
| 2024-06-24 | 7.118 | 7.126 | 7.062 | 7.108 | 6.986 | 1,221 |
| 2024-06-21 | 7.100 | 7.260 | 7.050 | 7.054 | 6.933 | 5,343 |
| 2024-06-20 | 7.088 | 7.230 | 7.058 | 7.230 | 7.106 | 4,286 |
| 2024-06-19 | 7.030 | 7.078 | 6.994 | 6.994 | 6.874 | 6,078 |
| 2024-06-18 | 6.850 | 6.914 | 6.850 | 6.908 | 6.790 | 2,553 |
| 2024-06-17 | 6.874 | 6.908 | 6.748 | 6.748 | 6.632 | 5,082 |
| 2024-06-14 | 6.940 | 7.024 | 6.866 | 6.866 | 6.748 | 13,971 |
| 2024-06-13 | 6.920 | 6.920 | 6.886 | 6.890 | 6.772 | 2,150 |
| 2024-06-12 | 6.974 | 7.024 | 6.942 | 6.984 | 6.864 | 3,833 |
| 2024-06-11 | 7.004 | 7.004 | 6.942 | 6.942 | 6.823 | 7 |
| 2024-06-10 | 7.000 | 7.000 | 6.850 | 6.958 | 6.839 | 12,579 |
| 2024-06-07 | 7.420 | 7.420 | 6.900 | 6.900 | 6.782 | 14,963 |
| 2024-06-06 | 7.272 | 7.380 | 7.272 | 7.336 | 7.210 | 111 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-20 | 0.0356 CAD |
| 2026-05-21 | 0.0356 CAD |
| 2026-03-11 | 0.0356 CAD |
| 2025-11-26 | 0.0311 CAD |
| 2025-08-21 | 0.0267 CAD |
| 2025-05-29 | 0.0267 CAD |
| 2025-03-05 | 0.0267 CAD |
| 2024-11-28 | 0.0267 CAD |
| 2024-08-22 | 0.0267 CAD |
| 2024-05-30 | 0.0267 CAD |
| 2024-03-05 | 0.0267 CAD |
| 2023-11-29 | 0.0267 CAD |
| 2023-08-23 | 0.0267 CAD |
| 2023-05-31 | 0.0267 CAD |
| 2023-03-07 | 0.0267 CAD |
| 2022-11-30 | 0.0267 CAD |
| 2022-08-17 | 0.0267 CAD |
| 2022-06-01 | 0.0267 CAD |
| 2022-03-08 | 0.0267 CAD |
| 2021-11-30 | 0.0267 CAD |
| 2021-08-18 | 0.0267 CAD |
| 2021-06-02 | 0.0267 CAD |
| 2021-03-02 | 0.0267 CAD |
| 2020-11-24 | 0.0267 CAD |
| 2020-10-07 | 0.0267 CAD |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.