Kinross Gold Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-21 | 3.951 | 4.010 | 3.920 | 3.985 | 3.790 | 6,521 |
| 2022-12-20 | 3.868 | 3.977 | 3.862 | 3.939 | 3.746 | 16,374 |
| 2022-12-19 | 3.869 | 3.869 | 3.833 | 3.833 | 3.645 | 2,409 |
| 2022-12-16 | 3.882 | 3.896 | 3.842 | 3.884 | 3.694 | 4,768 |
| 2022-12-15 | 4.000 | 4.000 | 3.885 | 3.885 | 3.694 | 10,785 |
| 2022-12-14 | 3.994 | 4.083 | 3.994 | 4.042 | 3.844 | 804 |
| 2022-12-13 | 4.151 | 4.161 | 4.003 | 4.080 | 3.880 | 20,860 |
| 2022-12-12 | 4.018 | 4.018 | 3.916 | 3.964 | 3.770 | 16,401 |
| 2022-12-09 | 4.024 | 4.130 | 3.989 | 4.130 | 3.928 | 31,407 |
| 2022-12-08 | 3.990 | 4.073 | 3.980 | 3.993 | 3.797 | 15,348 |
| 2022-12-07 | 3.940 | 4.101 | 3.906 | 4.015 | 3.819 | 18,840 |
| 2022-12-06 | 3.971 | 3.999 | 3.959 | 3.967 | 3.773 | 9,842 |
| 2022-12-05 | 4.080 | 4.168 | 4.033 | 4.033 | 3.835 | 538 |
| 2022-12-02 | 4.215 | 4.215 | 4.074 | 4.146 | 3.943 | 6,205 |
| 2022-12-01 | 3.990 | 4.220 | 3.990 | 4.220 | 4.014 | 26,883 |
| 2022-11-30 | 3.950 | 3.950 | 3.910 | 3.910 | 3.719 | 4,098 |
| 2022-11-29 | 3.919 | 3.920 | 3.851 | 3.851 | 3.638 | 17,333 |
| 2022-11-28 | 3.901 | 3.929 | 3.841 | 3.841 | 3.628 | 9,746 |
| 2022-11-25 | 4.102 | 4.102 | 3.974 | 3.986 | 3.766 | 14,346 |
| 2022-11-24 | 3.986 | 4.061 | 3.986 | 4.061 | 3.837 | 850 |
| 2022-11-23 | 4.129 | 4.129 | 3.956 | 4.000 | 3.778 | 14,205 |
| 2022-11-22 | 4.000 | 4.134 | 3.990 | 4.081 | 3.855 | 9,102 |
| 2022-11-21 | 4.037 | 4.037 | 3.903 | 3.903 | 3.687 | 11,284 |
| 2022-11-18 | 3.891 | 3.978 | 3.891 | 3.909 | 3.693 | 4,441 |
| 2022-11-17 | 3.923 | 3.933 | 3.901 | 3.901 | 3.685 | 7,520 |
| 2022-11-16 | 4.000 | 4.013 | 3.992 | 4.013 | 3.791 | 295 |
| 2022-11-15 | 4.131 | 4.131 | 4.002 | 4.002 | 3.780 | 14,999 |
| 2022-11-14 | 4.190 | 4.190 | 4.085 | 4.085 | 3.859 | 21,474 |
| 2022-11-11 | 4.120 | 4.135 | 4.085 | 4.085 | 3.859 | 5,169 |
| 2022-11-10 | 4.052 | 4.183 | 4.029 | 4.117 | 3.889 | 16,283 |
| 2022-11-09 | 4.199 | 4.240 | 4.009 | 4.186 | 3.955 | 24,739 |
| 2022-11-08 | 3.913 | 4.083 | 3.913 | 4.083 | 3.857 | 1,129 |
| 2022-11-07 | 3.906 | 3.922 | 3.813 | 3.881 | 3.666 | 13,019 |
| 2022-11-04 | 3.476 | 3.840 | 3.476 | 3.824 | 3.612 | 42,431 |
| 2022-11-03 | 3.630 | 3.630 | 3.510 | 3.510 | 3.316 | 4,893 |
| 2022-11-02 | 3.847 | 3.882 | 3.708 | 3.725 | 3.519 | 38,952 |
| 2022-11-01 | 3.733 | 3.801 | 3.681 | 3.801 | 3.590 | 9,345 |
| 2022-10-31 | 3.697 | 3.712 | 3.619 | 3.676 | 3.473 | 14 |
| 2022-10-28 | 3.617 | 3.625 | 3.610 | 3.616 | 3.416 | 12,411 |
| 2022-10-27 | 3.648 | 3.750 | 3.640 | 3.746 | 3.538 | 5,388 |
| 2022-10-26 | 3.642 | 3.745 | 3.629 | 3.745 | 3.538 | 14,881 |
| 2022-10-25 | 3.604 | 3.620 | 3.540 | 3.594 | 3.395 | 6,001 |
| 2022-10-24 | 3.694 | 3.694 | 3.571 | 3.571 | 3.373 | 1,952 |
| 2022-10-21 | 3.395 | 3.572 | 3.395 | 3.572 | 3.375 | 267 |
| 2022-10-20 | 3.395 | 3.554 | 3.395 | 3.554 | 3.358 | 976 |
| 2022-10-19 | 3.423 | 3.485 | 3.405 | 3.405 | 3.217 | 2,286 |
| 2022-10-18 | 3.500 | 3.521 | 3.444 | 3.447 | 3.256 | 6,462 |
| 2022-10-17 | 3.550 | 3.552 | 3.496 | 3.522 | 3.327 | 7,936 |
| 2022-10-14 | 3.620 | 3.650 | 3.483 | 3.492 | 3.299 | 8,685 |
| 2022-10-13 | 3.680 | 3.770 | 3.464 | 3.570 | 3.372 | 14,642 |
| 2022-10-12 | 3.809 | 3.809 | 3.715 | 3.715 | 3.509 | 1,927 |
| 2022-10-11 | 3.810 | 3.810 | 3.742 | 3.799 | 3.589 | 1,456 |
| 2022-10-10 | 3.760 | 3.901 | 3.757 | 3.832 | 3.620 | 11,166 |
| 2022-10-07 | 4.015 | 4.016 | 3.906 | 3.913 | 3.696 | 13,007 |
| 2022-10-06 | 4.036 | 4.038 | 3.938 | 3.940 | 3.722 | 6,302 |
| 2022-10-05 | 4.025 | 4.025 | 3.846 | 3.912 | 3.695 | 10,327 |
| 2022-10-04 | 4.064 | 4.074 | 4.017 | 4.058 | 3.834 | 6,416 |
| 2022-10-03 | 3.916 | 3.996 | 3.870 | 3.986 | 3.766 | 8,284 |
| 2022-09-30 | 3.778 | 3.847 | 3.700 | 3.847 | 3.634 | 7,419 |
| 2022-09-29 | 3.608 | 3.674 | 3.543 | 3.674 | 3.471 | 1,776 |
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.