Kinross Gold Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	21.310	21.490	20.690	20.840	20.812	1,734
2026-07-24	20.730	21.280	20.730	21.190	21.162	1,586
2026-07-23	20.980	20.980	20.570	20.570	20.543	2,222
2026-07-22	20.860	21.610	20.860	21.580	21.551	448
2026-07-21	20.370	20.510	20.040	20.460	20.433	4,569
2026-07-20	19.550	19.990	19.550	19.795	19.769	12,707
2026-07-17	19.870	20.000	19.520	19.805	19.779	1,298
2026-07-16	20.310	20.420	19.890	20.020	19.993	1,667
2026-07-15	21.140	21.140	20.500	20.550	20.523	369
2026-07-14	20.520	21.380	20.520	21.080	21.052	1,166
2026-07-13	20.870	21.020	20.670	20.800	20.772	1,075
2026-07-10	21.170	21.200	20.850	20.900	20.872	3,870
2026-07-09	20.440	20.900	20.440	20.900	20.872	436
2026-07-08	20.820	20.950	19.820	19.890	19.864	4,540
2026-07-07	21.320	21.630	20.820	20.940	20.912	1,139
2026-07-06	22.110	22.350	21.400	21.560	21.531	4,854
2026-07-03	22.210	22.490	21.960	22.300	22.270	2,867
2026-07-02	20.950	21.680	20.950	21.630	21.601	1,363
2026-07-01	20.800	21.390	20.440	21.030	21.002	1,743
2026-06-30	20.600	20.920	20.230	20.410	20.383	4,750
2026-06-29	21.420	21.420	20.580	20.720	20.692	419
2026-06-26	21.160	21.620	21.060	21.570	21.541	870
2026-06-25	20.900	21.460	20.800	21.320	21.292	1,139
2026-06-24	22.000	22.000	20.710	20.710	20.682	4,242
2026-06-23	22.560	22.560	22.010	22.210	22.180	480
2026-06-22	22.900	23.020	22.680	22.820	22.790	360
2026-06-19	22.510	23.010	22.430	22.830	22.800	16,999
2026-06-18	24.180	24.260	23.400	23.400	23.369	7,606
2026-06-17	24.040	24.920	23.880	24.880	24.847	5,480
2026-06-16	23.430	24.150	23.430	23.850	23.818	1,960
2026-06-15	23.120	23.920	22.920	23.820	23.788	3,493
2026-06-12	20.900	22.160	20.900	21.890	21.861	933
2026-06-11	20.400	20.870	20.360	20.870	20.842	3,538
2026-06-10	21.550	21.550	20.860	20.960	20.932	6,022
2026-06-09	22.600	22.840	21.640	21.640	21.611	5,727
2026-06-08	22.820	23.150	22.240	22.620	22.590	7,279
2026-06-05	24.150	24.650	22.970	22.970	22.939	1,837
2026-06-04	24.200	24.870	24.080	24.630	24.597	1,228
2026-06-03	24.550	24.980	24.170	24.290	24.258	5,903
2026-06-02	25.700	25.700	24.970	25.230	25.196	747
2026-06-01	25.750	25.750	24.680	25.060	25.027	3,692
2026-05-29	25.380	26.030	25.000	25.900	25.866	1,800
2026-05-28	23.990	24.940	23.780	24.710	24.677	3,318
2026-05-27	25.000	25.030	24.530	24.860	24.827	2,103
2026-05-26	24.760	25.190	24.510	24.980	24.947	667
2026-05-25	25.200	25.930	25.000	25.930	25.896	516
2026-05-22	24.380	24.590	24.170	24.380	24.348	603
2026-05-21	24.350	24.570	24.040	24.420	24.388	2,008
2026-05-20	23.400	24.650	23.400	24.520	24.453	618
2026-05-19	24.480	24.480	23.730	23.790	23.725	2,506
2026-05-18	24.380	25.130	24.190	24.650	24.583	2,212
2026-05-15	26.100	26.100	24.490	24.500	24.433	2,493
2026-05-14	26.800	26.870	26.280	26.540	26.468	2,025
2026-05-13	27.230	27.230	26.460	26.760	26.687	3,859
2026-05-12	26.840	26.930	25.870	26.050	25.979	4,214
2026-05-11	26.050	27.460	26.050	27.110	27.036	602
2026-05-08	26.000	26.690	25.850	26.460	26.388	4,772
2026-05-07	26.260	27.150	26.260	26.780	26.707	8,367
2026-05-06	25.000	26.430	25.000	26.220	26.148	7,623
2026-05-05	24.610	25.140	24.610	25.000	24.932	2,024

← NewerPage 2 of 22 · 1,263 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.