Kinross Gold Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-08 | 4.986 | 5.000 | 4.880 | 4.894 | 4.794 | 16,413 |
| 2024-03-07 | 4.920 | 4.958 | 4.896 | 4.936 | 4.835 | 11,024 |
| 2024-03-06 | 4.798 | 4.932 | 4.752 | 4.932 | 4.831 | 13,629 |
| 2024-03-05 | 4.956 | 5.040 | 4.866 | 4.866 | 4.766 | 43,318 |
| 2024-03-04 | 4.700 | 4.842 | 4.700 | 4.842 | 4.717 | 2,461 |
| 2024-03-01 | 4.590 | 4.650 | 4.512 | 4.634 | 4.515 | 43,040 |
| 2024-02-29 | 4.418 | 4.532 | 4.394 | 4.504 | 4.388 | 7,276 |
| 2024-02-28 | 4.480 | 4.480 | 4.416 | 4.416 | 4.302 | 4,639 |
| 2024-02-27 | 4.566 | 4.566 | 4.520 | 4.520 | 4.404 | 2,029 |
| 2024-02-26 | 4.638 | 4.638 | 4.532 | 4.532 | 4.415 | 1,444 |
| 2024-02-23 | 4.570 | 4.596 | 4.512 | 4.596 | 4.478 | 595 |
| 2024-02-22 | 4.590 | 4.590 | 4.526 | 4.526 | 4.410 | 354 |
| 2024-02-21 | 4.710 | 4.710 | 4.568 | 4.584 | 4.466 | 1,239 |
| 2024-02-20 | 4.680 | 4.728 | 4.680 | 4.728 | 4.606 | 386 |
| 2024-02-19 | 4.702 | 4.780 | 4.702 | 4.704 | 4.583 | 616 |
| 2024-02-16 | 4.800 | 4.802 | 4.732 | 4.742 | 4.620 | 6,954 |
| 2024-02-15 | 4.670 | 4.888 | 4.656 | 4.832 | 4.708 | 5,352 |
| 2024-02-14 | 4.592 | 4.680 | 4.568 | 4.636 | 4.517 | 21,846 |
| 2024-02-13 | 4.890 | 4.890 | 4.660 | 4.660 | 4.540 | 2,071 |
| 2024-02-12 | 4.840 | 4.858 | 4.738 | 4.858 | 4.733 | 6,165 |
| 2024-02-09 | 4.954 | 4.954 | 4.824 | 4.838 | 4.714 | 12,986 |
| 2024-02-08 | 5.015 | 5.015 | 4.944 | 4.948 | 4.821 | 53 |
| 2024-02-07 | 5.005 | 5.005 | 5.000 | 5.005 | 4.876 | 220 |
| 2024-02-06 | 4.980 | 5.065 | 4.980 | 5.045 | 4.915 | 8,118 |
| 2024-02-05 | 5.075 | 5.105 | 4.990 | 5.010 | 4.881 | 4,452 |
| 2024-02-02 | 5.300 | 5.300 | 5.300 | 5.300 | 5.164 | 7 |
| 2024-02-01 | 5.190 | 5.270 | 5.120 | 5.270 | 5.134 | 1,067 |
| 2024-01-31 | 5.055 | 5.190 | 5.055 | 5.125 | 4.993 | 6,308 |
| 2024-01-30 | 5.135 | 5.175 | 5.080 | 5.080 | 4.949 | 1,810 |
| 2024-01-29 | 5.140 | 5.195 | 5.085 | 5.105 | 4.974 | 1,238 |
| 2024-01-26 | 5.090 | 5.115 | 5.090 | 5.115 | 4.983 | 1 |
| 2024-01-25 | 5.000 | 5.000 | 5.000 | 5.000 | 4.871 | 100 |
| 2024-01-24 | 5.085 | 5.170 | 4.940 | 4.978 | 4.850 | 9,204 |
| 2024-01-23 | 5.010 | 5.010 | 5.010 | 5.010 | 4.881 | 5 |
| 2024-01-22 | 4.850 | 4.850 | 4.850 | 4.850 | 4.725 | 2 |
| 2024-01-19 | 5.050 | 5.060 | 4.974 | 4.974 | 4.846 | 553 |
| 2024-01-18 | 5.020 | 5.085 | 4.996 | 5.005 | 4.876 | 17,693 |
| 2024-01-17 | 5.100 | 5.130 | 5.020 | 5.020 | 4.891 | 11,897 |
| 2024-01-16 | 5.315 | 5.315 | 5.265 | 5.295 | 5.159 | 3,611 |
| 2024-01-15 | 5.370 | 5.375 | 5.320 | 5.320 | 5.183 | 600 |
| 2024-01-12 | 5.135 | 5.420 | 5.135 | 5.380 | 5.242 | 3,223 |
| 2024-01-11 | 5.135 | 5.170 | 5.090 | 5.090 | 4.959 | 6,774 |
| 2024-01-10 | 5.085 | 5.085 | 5.085 | 5.085 | 4.954 | 147 |
| 2024-01-09 | 5.205 | 5.215 | 5.080 | 5.100 | 4.969 | 1,138 |
| 2024-01-08 | 5.205 | 5.225 | 5.110 | 5.220 | 5.086 | 6,282 |
| 2024-01-05 | 5.235 | 5.300 | 5.230 | 5.270 | 5.134 | 3,395 |
| 2024-01-04 | 5.220 | 5.285 | 5.175 | 5.285 | 5.149 | 7,020 |
| 2024-01-03 | 5.375 | 5.430 | 5.230 | 5.230 | 5.095 | 12,911 |
| 2024-01-02 | 5.525 | 5.560 | 5.440 | 5.440 | 5.300 | 2,704 |
| 2023-12-29 | 5.450 | 5.450 | 5.440 | 5.440 | 5.300 | 3,200 |
| 2023-12-28 | 5.690 | 5.690 | 5.545 | 5.545 | 5.402 | 4,364 |
| 2023-12-27 | 5.580 | 5.650 | 5.575 | 5.650 | 5.505 | 1,008 |
| 2023-12-22 | 5.625 | 5.725 | 5.625 | 5.650 | 5.505 | 4,865 |
| 2023-12-21 | 5.560 | 5.605 | 5.465 | 5.585 | 5.441 | 15,548 |
| 2023-12-20 | 5.660 | 5.660 | 5.590 | 5.605 | 5.461 | 15,797 |
| 2023-12-19 | 5.540 | 5.700 | 5.525 | 5.680 | 5.534 | 4,538 |
| 2023-12-18 | 5.515 | 5.585 | 5.485 | 5.490 | 5.349 | 646 |
| 2023-12-15 | 5.610 | 5.610 | 5.530 | 5.600 | 5.456 | 17,581 |
| 2023-12-14 | 5.550 | 5.680 | 5.515 | 5.630 | 5.485 | 13,246 |
| 2023-12-13 | 5.250 | 5.280 | 5.245 | 5.280 | 5.144 | 188 |
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.