Kinross Gold Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	5.250	5.280	5.245	5.280	5.144	188
2023-12-12	5.350	5.350	5.350	5.350	5.212	9,350
2023-12-11	5.300	5.315	5.235	5.315	5.178	12,566
2023-12-08	5.380	5.380	5.300	5.350	5.212	6,878
2023-12-07	5.495	5.495	5.420	5.420	5.281	500
2023-12-06	5.400	5.510	5.350	5.410	5.271	13,641
2023-12-05	5.470	5.470	5.330	5.330	5.193	276
2023-12-04	5.495	5.495	5.410	5.495	5.354	4,038
2023-12-01	5.470	5.475	5.375	5.435	5.295	14,204
2023-11-30	5.320	5.375	5.285	5.375	5.237	7,344
2023-11-29	5.390	5.390	5.280	5.305	5.168	4,514
2023-11-28	5.245	5.335	5.245	5.330	5.168	106,235
2023-11-27	5.170	5.250	5.150	5.150	4.993	10,727
2023-11-24	5.100	5.110	5.100	5.110	4.954	1,000
2023-11-23	5.055	5.165	5.055	5.090	4.935	745
2023-11-22	5.030	5.080	5.020	5.050	4.896	15,543
2023-11-20	4.832	4.834	4.824	4.824	4.677	911
2023-11-17	5.040	5.110	4.926	4.952	4.801	8,587
2023-11-16	5.050	5.065	5.050	5.065	4.911	1,001
2023-11-15	4.952	5.010	4.858	4.858	4.710	22,693
2023-11-14	4.770	4.912	4.760	4.884	4.735	3,314
2023-11-10	5.035	5.040	5.035	5.040	4.887	2,000
2023-11-09	4.862	5.145	4.840	5.145	4.988	42,655
2023-11-07	5.100	5.100	4.900	4.974	4.823	353
2023-11-06	5.175	5.175	5.110	5.125	4.969	5,056
2023-11-03	5.015	5.165	5.015	5.165	5.008	7,060
2023-11-01	4.946	4.954	4.882	4.954	4.803	324
2023-10-31	4.910	4.980	4.910	4.958	4.807	430
2023-10-30	4.970	5.035	4.962	4.998	4.846	2,708
2023-10-27	4.932	4.968	4.894	4.894	4.745	2,979
2023-10-26	5.010	5.030	4.892	4.932	4.782	20,000
2023-10-25	5.060	5.100	5.060	5.095	4.940	4,505
2023-10-24	5.015	5.115	4.908	5.090	4.935	8,812
2023-10-23	5.075	5.100	5.005	5.080	4.925	27,517
2023-10-20	5.090	5.200	5.090	5.165	5.008	34,599
2023-10-19	5.030	5.075	4.970	5.075	4.921	6,165
2023-10-18	5.030	5.165	5.030	5.055	4.901	9,222
2023-10-17	4.884	4.976	4.844	4.976	4.825	4,496
2023-10-16	4.804	4.900	4.758	4.874	4.726	12,643
2023-10-13	4.640	4.926	4.640	4.900	4.751	28,455
2023-10-12	4.664	4.694	4.610	4.620	4.479	25,713
2023-10-11	4.582	4.608	4.582	4.600	4.460	5,005
2023-10-10	4.460	4.520	4.460	4.520	4.382	410
2023-10-09	4.420	4.514	4.420	4.468	4.332	8,495
2023-10-06	4.252	4.328	4.220	4.328	4.196	3,187
2023-10-05	4.260	4.260	4.144	4.166	4.039	9,610
2023-10-04	4.232	4.232	4.188	4.188	4.061	200
2023-10-03	4.136	4.224	4.128	4.224	4.095	10,984
2023-10-02	4.294	4.294	4.172	4.172	4.045	681
2023-09-29	4.400	4.400	4.296	4.296	4.165	10,220
2023-09-28	4.380	4.380	4.302	4.302	4.171	1,951
2023-09-27	4.414	4.478	4.356	4.356	4.223	3,270
2023-09-26	4.650	4.654	4.546	4.546	4.408	69
2023-09-25	4.688	4.688	4.614	4.614	4.474	2,000
2023-09-22	4.720	4.728	4.710	4.710	4.567	1,185
2023-09-21	4.822	4.822	4.730	4.730	4.586	7,697
2023-09-20	4.814	4.916	4.814	4.912	4.762	1,998
2023-09-19	4.882	4.924	4.812	4.812	4.666	4,856
2023-09-18	4.850	4.870	4.848	4.868	4.720	892
2023-09-15	4.768	4.864	4.768	4.822	4.675	1,388

← NewerPage 13 of 22 · 1,265 trading daysOlder →

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.