Kinross Gold Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-14	4.560	4.750	4.560	4.710	4.567	2,394
2023-09-13	4.584	4.606	4.562	4.596	4.456	5,721
2023-09-12	4.546	4.572	4.546	4.572	4.433	500
2023-09-11	4.462	4.542	4.462	4.464	4.328	3,229
2023-09-08	4.432	4.502	4.432	4.496	4.359	2,151
2023-09-07	4.520	4.520	4.438	4.450	4.315	12
2023-09-06	4.514	4.514	4.492	4.512	4.375	1,178
2023-09-05	4.580	4.658	4.532	4.532	4.394	2,065
2023-09-01	4.730	4.776	4.646	4.720	4.576	3,998
2023-08-31	4.694	4.726	4.650	4.650	4.508	1,681
2023-08-30	4.716	4.730	4.694	4.694	4.551	1,755
2023-08-29	4.684	4.684	4.662	4.662	4.520	2,595
2023-08-28	4.436	4.574	4.436	4.574	4.435	6,589
2023-08-25	4.560	4.560	4.438	4.438	4.303	256
2023-08-24	4.500	4.570	4.500	4.570	4.431	48
2023-08-23	4.400	4.538	4.400	4.538	4.400	5,851
2023-08-22	4.300	4.370	4.300	4.354	4.197	3,800
2023-08-21	4.198	4.276	4.198	4.276	4.121	837
2023-08-18	4.368	4.368	4.240	4.252	4.098	10,350
2023-08-17	4.362	4.378	4.356	4.356	4.198	1,809
2023-08-15	4.612	4.612	4.470	4.472	4.310	645
2023-08-14	4.600	4.600	4.554	4.554	4.389	8,850
2023-08-11	4.612	4.612	4.612	4.612	4.445	500
2023-08-10	4.614	4.614	4.588	4.588	4.422	3
2023-08-09	4.568	4.568	4.556	4.556	4.391	500
2023-08-08	4.448	4.580	4.360	4.580	4.414	7,359
2023-08-07	4.502	4.508	4.468	4.468	4.306	4,776
2023-08-04	4.312	4.508	4.312	4.508	4.345	103
2023-08-03	4.328	4.388	4.270	4.286	4.131	15,861
2023-08-02	4.382	4.398	4.168	4.168	4.017	5,213
2023-08-01	4.550	4.550	4.382	4.382	4.224	205
2023-07-31	4.394	4.548	4.394	4.532	4.368	1,125
2023-07-28	4.396	4.414	4.396	4.414	4.254	1,058
2023-07-27	4.414	4.414	4.380	4.380	4.222	3,933
2023-07-25	4.528	4.550	4.528	4.550	4.385	200
2023-07-21	4.462	4.540	4.462	4.520	4.357	3,964
2023-07-20	4.572	4.572	4.530	4.530	4.366	439
2023-07-19	4.658	4.658	4.596	4.596	4.430	5,341
2023-07-18	4.584	4.638	4.574	4.638	4.470	3,770
2023-07-17	4.552	4.552	4.466	4.526	4.362	659
2023-07-14	4.562	4.570	4.540	4.540	4.376	1,047
2023-07-13	4.528	4.582	4.518	4.582	4.416	4,960
2023-07-12	4.360	4.526	4.360	4.526	4.362	3,034
2023-07-11	4.438	4.438	4.334	4.398	4.239	5,329
2023-07-10	4.220	4.266	4.220	4.266	4.112	137
2023-07-07	4.150	4.228	4.150	4.206	4.054	2,540
2023-07-06	4.432	4.432	4.218	4.218	4.065	1,578
2023-07-05	4.466	4.466	4.416	4.416	4.256	407
2023-07-04	4.378	4.428	4.378	4.428	4.268	1,150
2023-07-03	4.400	4.414	4.310	4.410	4.251	5,956
2023-06-30	4.468	4.470	4.252	4.322	4.166	12,876
2023-06-29	4.174	4.276	4.174	4.276	4.121	27
2023-06-28	4.222	4.248	4.222	4.248	4.094	211
2023-06-27	4.280	4.280	4.172	4.172	4.021	5,174
2023-06-23	4.256	4.256	4.238	4.250	4.096	2,826
2023-06-22	4.212	4.214	4.174	4.174	4.023	74
2023-06-21	4.236	4.236	4.152	4.232	4.079	4,439
2023-06-20	4.438	4.456	4.288	4.288	4.133	5,842
2023-06-16	4.506	4.506	4.416	4.468	4.306	536
2023-06-15	4.540	4.540	4.442	4.458	4.297	1,119

← NewerPage 14 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.