Kinross Gold Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	3.602	3.802	3.602	3.754	3.597	37,248
2023-03-16	3.606	3.606	3.520	3.567	3.417	20,603
2023-03-15	3.556	3.676	3.490	3.592	3.442	33,977
2023-03-14	3.580	3.580	3.504	3.543	3.395	7,708
2023-03-13	3.340	3.550	3.340	3.497	3.350	56,218
2023-03-10	3.295	3.387	3.268	3.344	3.204	8,570
2023-03-09	3.242	3.304	3.242	3.297	3.159	12,583
2023-03-08	3.320	3.348	3.320	3.343	3.203	12,323
2023-03-07	3.409	3.409	3.333	3.334	3.194	12,170
2023-03-06	3.524	3.524	3.479	3.479	3.309	6,258
2023-03-03	3.540	3.569	3.522	3.523	3.350	6,526
2023-03-02	3.538	3.540	3.506	3.506	3.334	228
2023-03-01	3.480	3.522	3.480	3.517	3.344	2,616
2023-02-28	3.430	3.461	3.418	3.445	3.276	6,331
2023-02-27	3.469	3.470	3.398	3.444	3.275	21,425
2023-02-24	3.443	3.443	3.392	3.413	3.246	4,632
2023-02-23	3.500	3.530	3.459	3.459	3.290	13,846
2023-02-22	3.595	3.595	3.488	3.488	3.317	34,695
2023-02-21	3.620	3.633	3.574	3.595	3.419	7,980
2023-02-20	3.611	3.663	3.611	3.635	3.457	950
2023-02-17	3.676	3.683	3.577	3.577	3.402	12,861
2023-02-16	3.860	3.860	3.560	3.612	3.435	18,387
2023-02-15	3.878	3.878	3.683	3.697	3.516	9,303
2023-02-14	3.940	3.941	3.835	3.856	3.667	25,216
2023-02-13	3.950	3.950	3.881	3.881	3.691	1,823
2023-02-10	4.015	4.016	3.919	3.919	3.727	10,773
2023-02-09	4.051	4.051	4.000	4.015	3.818	2,673
2023-02-08	4.083	4.138	4.051	4.053	3.854	8,995
2023-02-07	4.044	4.130	4.044	4.093	3.892	4,483
2023-02-06	4.069	4.160	4.037	4.059	3.860	7,405
2023-02-03	4.200	4.200	4.005	4.075	3.876	43,835
2023-02-02	4.310	4.360	4.229	4.229	4.022	5,975
2023-02-01	4.287	4.287	4.200	4.244	4.036	3,695
2023-01-31	4.201	4.260	4.140	4.258	4.050	11,496
2023-01-30	4.380	4.380	4.306	4.321	4.109	13,145
2023-01-27	4.454	4.465	4.355	4.368	4.154	14,950
2023-01-26	4.403	4.463	4.391	4.414	4.198	2,640
2023-01-25	4.421	4.430	4.389	4.411	4.195	14,819
2023-01-24	4.346	4.397	4.346	4.388	4.173	4,197
2023-01-23	4.289	4.311	4.289	4.311	4.100	1,231
2023-01-20	4.286	4.328	4.286	4.315	4.104	3,862
2023-01-19	4.224	4.293	4.180	4.266	4.057	6,942
2023-01-18	4.294	4.294	4.266	4.266	4.057	25
2023-01-17	4.311	4.350	4.293	4.293	4.083	7,652
2023-01-16	4.350	4.391	4.331	4.391	4.176	2,196
2023-01-13	4.312	4.351	4.312	4.351	4.138	4,536
2023-01-12	4.263	4.318	4.252	4.277	4.068	8,878
2023-01-11	4.275	4.275	4.248	4.264	4.055	2,691
2023-01-10	4.240	4.240	4.194	4.225	4.018	8,473
2023-01-09	4.328	4.370	4.261	4.275	4.066	7,350
2023-01-06	4.211	4.307	4.210	4.303	4.092	11,843
2023-01-05	4.260	4.277	4.152	4.186	3.981	14,251
2023-01-04	4.129	4.228	4.081	4.228	4.021	11,679
2023-01-03	3.870	4.064	3.863	4.044	3.846	36,507
2023-01-02	3.800	3.830	3.781	3.830	3.643	4,796
2022-12-30	3.900	3.900	3.867	3.867	3.677	6,881
2022-12-28	4.014	4.014	3.857	3.857	3.668	2,600
2022-12-27	3.951	4.015	3.941	3.993	3.797	9,096
2022-12-23	3.881	3.950	3.881	3.950	3.757	10,266
2022-12-22	4.022	4.022	3.886	3.886	3.696	302

← NewerPage 16 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.