Kinross Gold Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-08 | 5.554 | 5.718 | 5.508 | 5.639 | 5.255 | 68,855 |
| 2022-04-07 | 5.369 | 5.435 | 5.344 | 5.344 | 4.980 | 6,818 |
| 2022-04-06 | 5.362 | 5.448 | 5.260 | 5.329 | 4.966 | 8,026 |
| 2022-04-05 | 5.460 | 5.604 | 5.430 | 5.442 | 5.072 | 14,849 |
| 2022-04-04 | 5.451 | 5.528 | 5.440 | 5.444 | 5.074 | 11,661 |
| 2022-04-01 | 5.359 | 5.405 | 5.279 | 5.394 | 5.027 | 6,586 |
| 2022-03-31 | 5.250 | 5.368 | 5.246 | 5.304 | 4.943 | 7,327 |
| 2022-03-30 | 5.214 | 5.282 | 5.134 | 5.218 | 4.863 | 10,559 |
| 2022-03-29 | 5.060 | 5.082 | 4.969 | 5.082 | 4.736 | 6,040 |
| 2022-03-28 | 5.122 | 5.190 | 5.050 | 5.102 | 4.755 | 19,353 |
| 2022-03-25 | 5.186 | 5.200 | 5.112 | 5.198 | 4.844 | 3,956 |
| 2022-03-24 | 5.200 | 5.240 | 5.168 | 5.196 | 4.842 | 27,808 |
| 2022-03-23 | 5.164 | 5.220 | 5.114 | 5.138 | 4.788 | 3,969 |
| 2022-03-22 | 5.206 | 5.206 | 5.102 | 5.162 | 4.811 | 7,724 |
| 2022-03-21 | 5.004 | 5.250 | 5.004 | 5.174 | 4.822 | 35,359 |
| 2022-03-18 | 5.086 | 5.106 | 4.995 | 4.995 | 4.655 | 1,936 |
| 2022-03-17 | 5.000 | 5.204 | 5.000 | 5.180 | 4.828 | 6,964 |
| 2022-03-16 | 4.888 | 4.970 | 4.830 | 4.946 | 4.609 | 11,486 |
| 2022-03-15 | 4.826 | 4.954 | 4.674 | 4.953 | 4.616 | 21,377 |
| 2022-03-14 | 5.062 | 5.100 | 4.872 | 4.918 | 4.583 | 22,644 |
| 2022-03-11 | 5.126 | 5.134 | 4.947 | 5.120 | 4.772 | 53,380 |
| 2022-03-10 | 5.056 | 5.218 | 4.950 | 5.110 | 4.762 | 29,387 |
| 2022-03-09 | 5.130 | 5.130 | 4.870 | 5.022 | 4.680 | 24,314 |
| 2022-03-08 | 5.100 | 5.308 | 5.030 | 5.308 | 4.947 | 29,030 |
| 2022-03-07 | 5.020 | 5.200 | 4.939 | 5.036 | 4.669 | 29,405 |
| 2022-03-04 | 4.680 | 5.008 | 4.640 | 5.008 | 4.643 | 38,324 |
| 2022-03-03 | 4.892 | 4.899 | 4.620 | 4.709 | 4.366 | 88,303 |
| 2022-03-02 | 4.630 | 4.811 | 4.571 | 4.779 | 4.431 | 15,920 |
| 2022-03-01 | 4.499 | 4.646 | 4.461 | 4.646 | 4.308 | 14,101 |
| 2022-02-28 | 4.881 | 5.002 | 4.551 | 4.598 | 4.263 | 53,325 |
| 2022-02-25 | 4.800 | 4.822 | 4.694 | 4.803 | 4.453 | 29,757 |
| 2022-02-24 | 5.100 | 5.230 | 4.758 | 4.822 | 4.471 | 71,566 |
| 2022-02-23 | 4.900 | 4.913 | 4.840 | 4.909 | 4.552 | 5,791 |
| 2022-02-22 | 5.194 | 5.284 | 4.928 | 4.961 | 4.600 | 31,669 |
| 2022-02-21 | 5.128 | 5.204 | 5.066 | 5.108 | 4.736 | 5,774 |
| 2022-02-18 | 5.060 | 5.172 | 5.040 | 5.150 | 4.775 | 12,726 |
| 2022-02-17 | 5.186 | 5.336 | 4.935 | 4.967 | 4.605 | 33,960 |
| 2022-02-16 | 5.044 | 5.156 | 5.030 | 5.156 | 4.781 | 3,950 |
| 2022-02-15 | 5.120 | 5.120 | 4.888 | 5.004 | 4.640 | 30,754 |
| 2022-02-14 | 5.000 | 5.120 | 5.000 | 5.036 | 4.669 | 8,724 |
| 2022-02-11 | 4.770 | 4.897 | 4.724 | 4.897 | 4.540 | 10,130 |
| 2022-02-10 | 4.929 | 4.968 | 4.917 | 4.917 | 4.559 | 1,332 |
| 2022-02-09 | 4.976 | 5.016 | 4.945 | 4.971 | 4.609 | 2,008 |
| 2022-02-08 | 4.835 | 4.946 | 4.831 | 4.945 | 4.585 | 2,447 |
| 2022-02-07 | 4.740 | 4.872 | 4.740 | 4.837 | 4.485 | 10,534 |
| 2022-02-04 | 4.736 | 4.820 | 4.683 | 4.771 | 4.424 | 12,231 |
| 2022-02-03 | 4.900 | 4.900 | 4.737 | 4.777 | 4.429 | 12,092 |
| 2022-02-02 | 4.892 | 4.926 | 4.798 | 4.900 | 4.543 | 17,533 |
| 2022-02-01 | 4.869 | 4.908 | 4.800 | 4.902 | 4.545 | 9,664 |
| 2022-01-31 | 4.736 | 4.799 | 4.720 | 4.769 | 4.422 | 3,554 |
| 2022-01-28 | 4.829 | 4.830 | 4.657 | 4.678 | 4.337 | 14,628 |
| 2022-01-27 | 4.778 | 4.896 | 4.778 | 4.854 | 4.501 | 7,167 |
| 2022-01-26 | 5.000 | 5.016 | 4.954 | 4.995 | 4.631 | 6,297 |
| 2022-01-25 | 4.950 | 5.024 | 4.886 | 4.886 | 4.530 | 9,482 |
| 2022-01-24 | 4.987 | 5.096 | 4.789 | 4.806 | 4.456 | 18,554 |
| 2022-01-21 | 5.194 | 5.194 | 5.030 | 5.074 | 4.705 | 2,348 |
| 2022-01-20 | 5.178 | 5.250 | 5.152 | 5.200 | 4.821 | 3,764 |
| 2022-01-19 | 4.868 | 5.174 | 4.868 | 5.174 | 4.797 | 13,469 |
| 2022-01-18 | 4.925 | 4.933 | 4.850 | 4.850 | 4.497 | 12,241 |
| 2022-01-17 | 4.970 | 4.970 | 4.879 | 4.913 | 4.555 | 5,255 |
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.