Kinross Gold Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-28 | 3.383 | 3.682 | 3.363 | 3.669 | 3.466 | 27,903 |
| 2022-09-27 | 3.450 | 3.513 | 3.420 | 3.458 | 3.266 | 11,922 |
| 2022-09-26 | 3.372 | 3.425 | 3.332 | 3.425 | 3.236 | 10,706 |
| 2022-09-23 | 3.553 | 3.637 | 3.400 | 3.432 | 3.242 | 19,287 |
| 2022-09-22 | 3.557 | 3.642 | 3.513 | 3.628 | 3.427 | 11,259 |
| 2022-09-21 | 3.609 | 3.609 | 3.541 | 3.547 | 3.351 | 6,116 |
| 2022-09-20 | 3.600 | 3.612 | 3.508 | 3.508 | 3.314 | 3,839 |
| 2022-09-19 | 3.280 | 3.558 | 3.280 | 3.543 | 3.347 | 20,092 |
| 2022-09-16 | 3.274 | 3.351 | 3.200 | 3.339 | 3.154 | 43,580 |
| 2022-09-15 | 3.430 | 3.430 | 3.301 | 3.302 | 3.119 | 31,834 |
| 2022-09-14 | 3.369 | 3.471 | 3.331 | 3.427 | 3.237 | 10,472 |
| 2022-09-13 | 3.444 | 3.444 | 3.411 | 3.437 | 3.247 | 9,944 |
| 2022-09-12 | 3.520 | 3.638 | 3.507 | 3.522 | 3.327 | 7,090 |
| 2022-09-09 | 3.480 | 3.542 | 3.456 | 3.514 | 3.320 | 7,837 |
| 2022-09-08 | 3.414 | 3.457 | 3.383 | 3.452 | 3.261 | 13,259 |
| 2022-09-07 | 3.321 | 3.431 | 3.274 | 3.407 | 3.218 | 13,572 |
| 2022-09-06 | 3.368 | 3.442 | 3.326 | 3.355 | 3.169 | 51,366 |
| 2022-09-05 | 3.320 | 3.320 | 3.300 | 3.310 | 3.127 | 3,787 |
| 2022-09-02 | 3.197 | 3.342 | 3.110 | 3.323 | 3.139 | 562 |
| 2022-09-01 | 3.329 | 3.337 | 3.134 | 3.144 | 2.970 | 15,598 |
| 2022-08-31 | 3.356 | 3.399 | 3.283 | 3.331 | 3.147 | 21,817 |
| 2022-08-30 | 3.410 | 3.438 | 3.298 | 3.316 | 3.133 | 10,639 |
| 2022-08-29 | 3.400 | 3.420 | 3.341 | 3.389 | 3.202 | 13,151 |
| 2022-08-26 | 3.710 | 3.711 | 3.478 | 3.478 | 3.285 | 25,570 |
| 2022-08-25 | 3.701 | 3.708 | 3.631 | 3.631 | 3.430 | 50,132 |
| 2022-08-24 | 3.559 | 3.618 | 3.512 | 3.597 | 3.398 | 4,552 |
| 2022-08-23 | 3.528 | 3.622 | 3.491 | 3.567 | 3.369 | 11,363 |
| 2022-08-22 | 3.524 | 3.524 | 3.425 | 3.506 | 3.312 | 19,443 |
| 2022-08-19 | 3.427 | 3.469 | 3.420 | 3.469 | 3.277 | 9,020 |
| 2022-08-18 | 3.340 | 3.385 | 3.289 | 3.372 | 3.186 | 17,483 |
| 2022-08-17 | 3.508 | 3.510 | 3.351 | 3.351 | 3.166 | 20,812 |
| 2022-08-16 | 3.510 | 3.510 | 3.445 | 3.455 | 3.239 | 11,548 |
| 2022-08-15 | 3.500 | 3.500 | 3.425 | 3.469 | 3.253 | 8,876 |
| 2022-08-11 | 3.395 | 3.489 | 3.395 | 3.467 | 3.251 | 12,962 |
| 2022-08-10 | 3.357 | 3.464 | 3.357 | 3.435 | 3.220 | 42,185 |
| 2022-08-09 | 3.435 | 3.435 | 3.303 | 3.314 | 3.107 | 17,286 |
| 2022-08-08 | 3.299 | 3.472 | 3.299 | 3.453 | 3.238 | 17,022 |
| 2022-08-05 | 3.381 | 3.426 | 3.267 | 3.282 | 3.077 | 25,557 |
| 2022-08-04 | 3.269 | 3.414 | 3.269 | 3.410 | 3.197 | 12,896 |
| 2022-08-03 | 3.416 | 3.418 | 3.252 | 3.276 | 3.072 | 20,190 |
| 2022-08-02 | 3.356 | 3.462 | 3.294 | 3.462 | 3.246 | 3,554 |
| 2022-08-01 | 3.374 | 3.394 | 3.355 | 3.390 | 3.178 | 4,126 |
| 2022-07-29 | 3.360 | 3.373 | 3.262 | 3.347 | 3.138 | 8,379 |
| 2022-07-28 | 3.188 | 3.269 | 3.155 | 3.251 | 3.048 | 52,417 |
| 2022-07-27 | 3.109 | 3.139 | 3.072 | 3.108 | 2.914 | 14,034 |
| 2022-07-26 | 3.080 | 3.121 | 3.053 | 3.085 | 2.892 | 3,809 |
| 2022-07-25 | 3.234 | 3.241 | 3.088 | 3.107 | 2.913 | 3,864 |
| 2022-07-22 | 3.234 | 3.337 | 3.197 | 3.309 | 3.103 | 68,237 |
| 2022-07-21 | 3.121 | 3.203 | 3.113 | 3.202 | 3.002 | 11,922 |
| 2022-07-20 | 3.181 | 3.214 | 3.180 | 3.211 | 3.011 | 43,491 |
| 2022-07-19 | 3.222 | 3.226 | 3.150 | 3.226 | 3.025 | 5,987 |
| 2022-07-18 | 3.091 | 3.180 | 3.091 | 3.117 | 2.922 | 33,859 |
| 2022-07-15 | 3.160 | 3.160 | 2.985 | 3.050 | 2.860 | 31,392 |
| 2022-07-14 | 3.315 | 3.315 | 3.068 | 3.102 | 2.908 | 23,098 |
| 2022-07-13 | 3.320 | 3.383 | 3.247 | 3.329 | 3.121 | 14,212 |
| 2022-07-12 | 3.312 | 3.368 | 3.213 | 3.329 | 3.122 | 6,018 |
| 2022-07-11 | 3.340 | 3.380 | 3.300 | 3.327 | 3.120 | 12,379 |
| 2022-07-08 | 3.332 | 3.356 | 3.278 | 3.337 | 3.129 | 5,526 |
| 2022-07-07 | 3.282 | 3.384 | 3.282 | 3.285 | 3.080 | 12,460 |
| 2022-07-06 | 3.270 | 3.289 | 3.176 | 3.201 | 3.002 | 9,303 |
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.