Kinross Gold Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-05 | 3.617 | 3.617 | 3.230 | 3.250 | 3.047 | 38,687 |
| 2022-07-04 | 3.550 | 3.582 | 3.499 | 3.572 | 3.349 | 21,978 |
| 2022-07-01 | 3.400 | 3.416 | 3.372 | 3.372 | 3.161 | 7,751 |
| 2022-06-30 | 3.602 | 3.602 | 3.446 | 3.456 | 3.241 | 2,050 |
| 2022-06-29 | 3.670 | 3.712 | 3.542 | 3.546 | 3.325 | 18,589 |
| 2022-06-28 | 3.853 | 3.908 | 3.691 | 3.691 | 3.461 | 4,369 |
| 2022-06-27 | 3.832 | 3.924 | 3.784 | 3.784 | 3.548 | 35,445 |
| 2022-06-24 | 3.842 | 3.842 | 3.633 | 3.760 | 3.526 | 7,186 |
| 2022-06-23 | 3.994 | 3.994 | 3.898 | 3.900 | 3.657 | 28,940 |
| 2022-06-22 | 4.038 | 4.093 | 3.964 | 3.982 | 3.734 | 18,580 |
| 2022-06-21 | 3.894 | 4.051 | 3.893 | 4.051 | 3.798 | 18,340 |
| 2022-06-20 | 3.997 | 3.997 | 3.891 | 3.930 | 3.685 | 3,535 |
| 2022-06-17 | 3.950 | 3.950 | 3.861 | 3.904 | 3.661 | 4,105 |
| 2022-06-16 | 3.930 | 4.035 | 3.809 | 3.928 | 3.683 | 10,246 |
| 2022-06-15 | 3.980 | 4.104 | 3.905 | 3.905 | 3.662 | 15,526 |
| 2022-06-14 | 4.110 | 4.154 | 3.893 | 3.893 | 3.650 | 12,649 |
| 2022-06-13 | 4.181 | 4.400 | 4.120 | 4.130 | 3.873 | 30,397 |
| 2022-06-10 | 4.110 | 4.110 | 4.040 | 4.040 | 3.788 | 6,201 |
| 2022-06-09 | 4.206 | 4.206 | 4.070 | 4.070 | 3.816 | 8,287 |
| 2022-06-08 | 4.240 | 4.240 | 4.150 | 4.206 | 3.943 | 10,255 |
| 2022-06-07 | 4.218 | 4.219 | 4.157 | 4.157 | 3.898 | 9,245 |
| 2022-06-06 | 4.255 | 4.255 | 4.196 | 4.196 | 3.935 | 160 |
| 2022-06-03 | 4.322 | 4.322 | 4.247 | 4.247 | 3.982 | 584 |
| 2022-06-02 | 4.124 | 4.374 | 4.124 | 4.349 | 4.078 | 19,666 |
| 2022-06-01 | 4.218 | 4.254 | 4.149 | 4.168 | 3.908 | 13,598 |
| 2022-05-31 | 4.309 | 4.312 | 4.202 | 4.218 | 3.931 | 13,560 |
| 2022-05-30 | 4.252 | 4.348 | 4.219 | 4.219 | 3.931 | 14,792 |
| 2022-05-27 | 4.281 | 4.281 | 4.249 | 4.256 | 3.966 | 2,485 |
| 2022-05-26 | 4.269 | 4.308 | 4.261 | 4.285 | 3.993 | 257 |
| 2022-05-25 | 4.240 | 4.310 | 4.232 | 4.232 | 3.944 | 4,520 |
| 2022-05-24 | 4.237 | 4.271 | 4.206 | 4.271 | 3.980 | 2,593 |
| 2022-05-23 | 4.250 | 4.320 | 4.248 | 4.248 | 3.959 | 1,519 |
| 2022-05-20 | 4.300 | 4.325 | 4.240 | 4.240 | 3.952 | 1,313 |
| 2022-05-19 | 4.060 | 4.108 | 4.060 | 4.107 | 3.828 | 5,605 |
| 2022-05-18 | 4.175 | 4.179 | 4.070 | 4.070 | 3.793 | 482 |
| 2022-05-17 | 4.120 | 4.144 | 4.110 | 4.112 | 3.832 | 2,945 |
| 2022-05-16 | 3.989 | 4.110 | 3.970 | 4.110 | 3.830 | 11,091 |
| 2022-05-13 | 3.920 | 4.027 | 3.800 | 4.008 | 3.735 | 30,473 |
| 2022-05-12 | 4.068 | 4.162 | 3.945 | 3.945 | 3.677 | 7,639 |
| 2022-05-11 | 4.370 | 4.489 | 4.224 | 4.224 | 3.937 | 11,634 |
| 2022-05-10 | 4.430 | 4.449 | 4.324 | 4.332 | 4.037 | 9,331 |
| 2022-05-09 | 4.570 | 4.610 | 4.429 | 4.432 | 4.130 | 29,752 |
| 2022-05-06 | 4.679 | 4.704 | 4.668 | 4.684 | 4.365 | 10,192 |
| 2022-05-05 | 4.980 | 4.980 | 4.768 | 4.768 | 4.444 | 11,602 |
| 2022-05-04 | 4.843 | 4.843 | 4.730 | 4.730 | 4.408 | 754 |
| 2022-05-03 | 4.735 | 4.780 | 4.710 | 4.710 | 4.390 | 7,308 |
| 2022-05-02 | 4.851 | 4.851 | 4.661 | 4.707 | 4.386 | 18,293 |
| 2022-04-29 | 5.000 | 5.004 | 4.911 | 4.911 | 4.577 | 13,110 |
| 2022-04-28 | 4.895 | 4.895 | 4.779 | 4.779 | 4.454 | 16,472 |
| 2022-04-27 | 4.800 | 4.844 | 4.726 | 4.801 | 4.474 | 6,519 |
| 2022-04-26 | 5.034 | 5.034 | 4.850 | 4.867 | 4.536 | 1,349 |
| 2022-04-25 | 5.012 | 5.012 | 4.901 | 4.901 | 4.568 | 18,456 |
| 2022-04-22 | 5.209 | 5.243 | 5.126 | 5.132 | 4.783 | 6,256 |
| 2022-04-21 | 5.440 | 5.440 | 5.304 | 5.304 | 4.943 | 216 |
| 2022-04-20 | 5.638 | 5.650 | 5.348 | 5.486 | 5.113 | 43,328 |
| 2022-04-19 | 5.700 | 5.700 | 5.580 | 5.581 | 5.201 | 14,057 |
| 2022-04-14 | 5.672 | 5.672 | 5.550 | 5.599 | 5.218 | 3,384 |
| 2022-04-13 | 5.749 | 5.750 | 5.650 | 5.719 | 5.330 | 6,031 |
| 2022-04-12 | 5.690 | 5.734 | 5.595 | 5.734 | 5.344 | 4,416 |
| 2022-04-11 | 5.651 | 5.770 | 5.612 | 5.643 | 5.259 | 10,029 |
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.