Kinross Gold Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-05 | 6.984 | 7.230 | 6.968 | 7.216 | 7.092 | 26,639 |
| 2024-06-04 | 7.280 | 7.300 | 7.256 | 7.300 | 7.175 | 7,820 |
| 2024-06-03 | 7.440 | 7.500 | 7.422 | 7.444 | 7.316 | 4,177 |
| 2024-05-31 | 7.450 | 7.540 | 7.416 | 7.416 | 7.289 | 2,347 |
| 2024-05-30 | 7.242 | 7.488 | 7.242 | 7.488 | 7.360 | 501 |
| 2024-05-29 | 7.484 | 7.484 | 7.450 | 7.456 | 7.303 | 1,054 |
| 2024-05-28 | 7.560 | 7.580 | 7.560 | 7.568 | 7.413 | 1,100 |
| 2024-05-27 | 7.430 | 7.560 | 7.430 | 7.560 | 7.405 | 4,801 |
| 2024-05-24 | 7.340 | 7.368 | 7.290 | 7.338 | 7.187 | 3,940 |
| 2024-05-23 | 7.220 | 7.344 | 7.134 | 7.344 | 7.193 | 14,630 |
| 2024-05-22 | 7.562 | 7.562 | 7.312 | 7.324 | 7.174 | 12,273 |
| 2024-05-21 | 7.456 | 7.512 | 7.414 | 7.512 | 7.358 | 5,996 |
| 2024-05-20 | 7.450 | 7.460 | 7.378 | 7.458 | 7.305 | 2,990 |
| 2024-05-17 | 7.298 | 7.362 | 7.178 | 7.274 | 7.125 | 8,269 |
| 2024-05-16 | 7.216 | 7.216 | 7.176 | 7.216 | 7.068 | 2,195 |
| 2024-05-15 | 7.238 | 7.334 | 7.146 | 7.256 | 7.107 | 11,217 |
| 2024-05-14 | 7.120 | 7.160 | 7.002 | 7.130 | 6.984 | 17,909 |
| 2024-05-13 | 6.940 | 7.070 | 6.940 | 6.998 | 6.854 | 10,079 |
| 2024-05-10 | 7.052 | 7.130 | 7.030 | 7.070 | 6.925 | 43,790 |
| 2024-05-09 | 6.610 | 6.900 | 6.610 | 6.900 | 6.758 | 1,356 |
| 2024-05-08 | 6.280 | 6.668 | 6.210 | 6.650 | 6.513 | 18,304 |
| 2024-05-07 | 6.256 | 6.256 | 6.182 | 6.250 | 6.122 | 2,003 |
| 2024-05-06 | 6.150 | 6.240 | 6.150 | 6.232 | 6.104 | 5,015 |
| 2024-05-03 | 6.120 | 6.122 | 6.034 | 6.082 | 5.957 | 5,516 |
| 2024-05-02 | 6.022 | 6.124 | 6.022 | 6.118 | 5.992 | 1,283 |
| 2024-04-30 | 6.292 | 6.292 | 6.116 | 6.116 | 5.990 | 6,963 |
| 2024-04-29 | 6.324 | 6.356 | 6.264 | 6.342 | 6.212 | 655 |
| 2024-04-26 | 6.300 | 6.400 | 6.298 | 6.322 | 6.192 | 9,838 |
| 2024-04-25 | 6.180 | 6.230 | 6.178 | 6.230 | 6.102 | 20,660 |
| 2024-04-24 | 6.072 | 6.154 | 6.072 | 6.142 | 6.016 | 1,131 |
| 2024-04-23 | 6.040 | 6.094 | 5.908 | 6.078 | 5.953 | 6,607 |
| 2024-04-22 | 6.294 | 6.294 | 6.092 | 6.096 | 5.971 | 20,766 |
| 2024-04-19 | 6.156 | 6.300 | 6.014 | 6.280 | 6.151 | 8,348 |
| 2024-04-18 | 5.982 | 6.120 | 5.980 | 6.084 | 5.959 | 6,754 |
| 2024-04-17 | 5.968 | 6.102 | 5.894 | 6.032 | 5.908 | 9,350 |
| 2024-04-16 | 6.000 | 6.000 | 5.874 | 5.960 | 5.838 | 4,739 |
| 2024-04-15 | 6.104 | 6.104 | 5.902 | 5.984 | 5.861 | 5,349 |
| 2024-04-12 | 6.120 | 6.398 | 6.088 | 6.160 | 6.034 | 82,713 |
| 2024-04-11 | 6.000 | 6.008 | 5.914 | 5.938 | 5.816 | 5,638 |
| 2024-04-10 | 5.976 | 5.976 | 5.880 | 5.960 | 5.838 | 3,049 |
| 2024-04-09 | 5.908 | 6.014 | 5.902 | 5.954 | 5.832 | 13,183 |
| 2024-04-08 | 6.000 | 6.000 | 5.862 | 5.920 | 5.798 | 5,389 |
| 2024-04-05 | 5.690 | 5.930 | 5.690 | 5.898 | 5.777 | 9,723 |
| 2024-04-04 | 5.972 | 5.972 | 5.800 | 5.840 | 5.720 | 1,215 |
| 2024-04-03 | 5.744 | 5.838 | 5.744 | 5.802 | 5.683 | 4,713 |
| 2024-04-02 | 5.672 | 5.838 | 5.672 | 5.736 | 5.618 | 19,730 |
| 2024-03-28 | 5.410 | 5.645 | 5.410 | 5.645 | 5.529 | 7,909 |
| 2024-03-27 | 5.270 | 5.395 | 5.270 | 5.385 | 5.274 | 843 |
| 2024-03-26 | 5.260 | 5.365 | 5.260 | 5.305 | 5.196 | 2,898 |
| 2024-03-25 | 5.175 | 5.335 | 5.170 | 5.315 | 5.206 | 6,870 |
| 2024-03-22 | 5.215 | 5.305 | 5.210 | 5.290 | 5.181 | 3,621 |
| 2024-03-21 | 5.415 | 5.470 | 5.235 | 5.245 | 5.137 | 9,818 |
| 2024-03-20 | 5.010 | 5.125 | 5.010 | 5.115 | 5.010 | 1,101 |
| 2024-03-19 | 5.160 | 5.180 | 5.135 | 5.155 | 5.049 | 2,743 |
| 2024-03-18 | 5.145 | 5.230 | 5.120 | 5.220 | 5.113 | 23,437 |
| 2024-03-15 | 5.250 | 5.255 | 5.150 | 5.210 | 5.103 | 18,455 |
| 2024-03-14 | 5.200 | 5.200 | 5.130 | 5.175 | 5.069 | 44,154 |
| 2024-03-13 | 4.950 | 5.220 | 4.950 | 5.220 | 5.113 | 1,496 |
| 2024-03-12 | 5.140 | 5.140 | 5.100 | 5.100 | 4.995 | 3,796 |
| 2024-03-11 | 4.898 | 5.070 | 4.898 | 5.065 | 4.961 | 907 |
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.