Kinross Gold Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	4.600	4.612	4.532	4.532	4.368	1,633
2023-06-13	4.522	4.632	4.522	4.530	4.366	40,341
2023-06-12	4.534	4.536	4.488	4.488	4.326	810
2023-06-09	4.444	4.552	4.430	4.552	4.387	1,411
2023-06-08	4.418	4.522	4.412	4.478	4.316	6,273
2023-06-07	4.566	4.566	4.484	4.498	4.335	2,470
2023-06-06	4.470	4.476	4.462	4.468	4.306	144
2023-06-05	4.462	4.548	4.462	4.514	4.351	182
2023-06-02	4.592	4.592	4.532	4.562	4.397	2,803
2023-06-01	4.468	4.586	4.376	4.586	4.420	2,872
2023-05-31	4.324	4.490	4.324	4.490	4.328	2,590
2023-05-30	4.418	4.418	4.378	4.378	4.195	202
2023-05-29	4.380	4.422	4.380	4.422	4.237	250
2023-05-26	4.430	4.448	4.336	4.424	4.239	3,815
2023-05-25	4.578	4.578	4.396	4.418	4.233	17,793
2023-05-24	4.662	4.662	4.576	4.592	4.400	1,533
2023-05-23	4.740	4.740	4.646	4.690	4.494	8,620
2023-05-22	4.700	4.768	4.686	4.768	4.569	254
2023-05-19	4.750	4.758	4.622	4.758	4.559	15,415
2023-05-18	4.816	4.854	4.732	4.732	4.534	6,908
2023-05-17	4.888	4.888	4.842	4.864	4.661	1,900
2023-05-16	4.906	4.918	4.892	4.892	4.687	751
2023-05-15	4.960	4.984	4.874	4.984	4.775	727
2023-05-12	4.810	4.912	4.810	4.886	4.682	10,058
2023-05-11	5.020	5.030	4.952	4.952	4.745	12,429
2023-05-10	4.888	5.025	4.886	4.962	4.754	36,485
2023-05-09	4.846	4.880	4.842	4.842	4.639	10,460
2023-05-08	4.816	4.830	4.790	4.828	4.626	6,261
2023-05-05	4.880	4.892	4.720	4.808	4.607	56,831
2023-05-04	4.808	4.970	4.808	4.950	4.743	14,095
2023-05-03	4.790	4.808	4.738	4.800	4.599	1,600
2023-05-02	4.622	4.714	4.548	4.714	4.517	11,579
2023-04-28	4.594	4.618	4.562	4.598	4.406	3,550
2023-04-27	4.540	4.558	4.540	4.558	4.367	201
2023-04-26	4.540	4.564	4.540	4.564	4.373	25
2023-04-25	4.542	4.542	4.504	4.504	4.316	11,359
2023-04-24	4.520	4.532	4.486	4.532	4.342	8,752
2023-04-21	4.608	4.608	4.504	4.504	4.316	11,904
2023-04-20	4.568	4.656	4.562	4.654	4.459	10,384
2023-04-19	4.724	4.724	4.568	4.668	4.473	1,951
2023-04-18	4.698	4.830	4.698	4.774	4.574	12,134
2023-04-17	4.898	4.898	4.738	4.776	4.576	27,142
2023-04-14	4.772	4.822	4.688	4.738	4.540	6,961
2023-04-13	4.678	4.838	4.678	4.808	4.607	15,948
2023-04-12	4.786	4.822	4.680	4.716	4.519	27,063
2023-04-11	4.636	4.734	4.582	4.734	4.536	14,950
2023-04-06	4.582	4.648	4.532	4.584	4.392	9,069
2023-04-05	4.620	4.694	4.512	4.556	4.365	40,927
2023-04-04	4.380	4.590	4.340	4.590	4.398	34,000
2023-04-03	4.178	4.400	4.178	4.392	4.208	10,819
2023-03-31	4.337	4.372	4.320	4.350	4.168	23,951
2023-03-30	4.360	4.399	4.285	4.337	4.155	29,304
2023-03-29	4.164	4.383	4.164	4.360	4.177	30,168
2023-03-28	4.041	4.127	4.041	4.126	3.953	22,121
2023-03-27	3.934	4.050	3.934	4.030	3.861	5,859
2023-03-24	3.922	4.077	3.861	4.077	3.906	78,999
2023-03-23	3.890	3.933	3.888	3.933	3.768	8,512
2023-03-22	3.831	3.889	3.824	3.824	3.664	6,699
2023-03-21	3.971	3.999	3.810	3.823	3.663	11,024
2023-03-20	3.976	3.997	3.870	3.971	3.805	53,967

← NewerPage 15 of 21 · 1,260 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.