Kinross Gold Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-14 | 5.004 | 5.004 | 4.836 | 4.836 | 4.484 | 4,931 |
| 2022-01-13 | 5.006 | 5.016 | 4.944 | 4.950 | 4.590 | 3,246 |
| 2022-01-12 | 4.993 | 5.004 | 4.968 | 4.968 | 4.606 | 28,837 |
| 2022-01-11 | 4.928 | 4.951 | 4.921 | 4.942 | 4.582 | 9,030 |
| 2022-01-10 | 4.740 | 4.836 | 4.740 | 4.756 | 4.410 | 10,743 |
| 2022-01-07 | 4.780 | 4.788 | 4.715 | 4.783 | 4.435 | 17,034 |
| 2022-01-06 | 4.912 | 4.934 | 4.803 | 4.828 | 4.476 | 17,597 |
| 2022-01-05 | 5.060 | 5.098 | 5.030 | 5.072 | 4.703 | 8,868 |
| 2022-01-04 | 5.028 | 5.104 | 5.020 | 5.046 | 4.679 | 7,711 |
| 2022-01-03 | 5.094 | 5.096 | 4.956 | 4.956 | 4.595 | 22,420 |
| 2021-12-30 | 4.968 | 4.989 | 4.915 | 4.941 | 4.581 | 6,033 |
| 2021-12-29 | 4.941 | 5.018 | 4.862 | 5.002 | 4.638 | 24,498 |
| 2021-12-28 | 4.972 | 5.028 | 4.919 | 4.980 | 4.617 | 13,738 |
| 2021-12-27 | 4.909 | 4.965 | 4.880 | 4.934 | 4.575 | 26,422 |
| 2021-12-23 | 4.967 | 4.967 | 4.913 | 4.939 | 4.579 | 6,487 |
| 2021-12-22 | 4.910 | 4.913 | 4.848 | 4.896 | 4.540 | 15,238 |
| 2021-12-21 | 4.936 | 4.967 | 4.869 | 4.876 | 4.521 | 55,012 |
| 2021-12-20 | 4.901 | 4.910 | 4.770 | 4.820 | 4.469 | 6,355 |
| 2021-12-17 | 4.809 | 4.943 | 4.809 | 4.916 | 4.558 | 23,394 |
| 2021-12-16 | 4.507 | 4.756 | 4.507 | 4.719 | 4.375 | 21,711 |
| 2021-12-15 | 4.568 | 4.568 | 4.391 | 4.391 | 4.071 | 14,843 |
| 2021-12-14 | 4.651 | 4.651 | 4.526 | 4.554 | 4.222 | 24,518 |
| 2021-12-13 | 4.694 | 4.712 | 4.652 | 4.652 | 4.313 | 3,223 |
| 2021-12-10 | 4.720 | 4.756 | 4.650 | 4.678 | 4.337 | 21,340 |
| 2021-12-09 | 5.170 | 5.170 | 4.640 | 4.650 | 4.311 | 167,671 |
| 2021-12-08 | 5.332 | 5.332 | 5.158 | 5.158 | 4.782 | 14,035 |
| 2021-12-07 | 5.260 | 5.378 | 5.244 | 5.378 | 4.986 | 1,653 |
| 2021-12-06 | 5.136 | 5.238 | 5.120 | 5.238 | 4.857 | 1,341 |
| 2021-12-03 | 5.160 | 5.170 | 5.102 | 5.142 | 4.768 | 934 |
| 2021-12-02 | 5.098 | 5.172 | 5.052 | 5.088 | 4.718 | 4,198 |
| 2021-12-01 | 5.382 | 5.382 | 5.276 | 5.340 | 4.951 | 4,676 |
| 2021-11-30 | 5.418 | 5.494 | 5.346 | 5.346 | 4.957 | 11,312 |
| 2021-11-29 | 5.372 | 5.464 | 5.244 | 5.384 | 4.968 | 17,029 |
| 2021-11-26 | 5.568 | 5.636 | 5.338 | 5.338 | 4.926 | 20,633 |
| 2021-11-25 | 5.548 | 5.576 | 5.476 | 5.476 | 5.053 | 3,725 |
| 2021-11-24 | 5.604 | 5.698 | 5.600 | 5.600 | 5.167 | 4,734 |
| 2021-11-23 | 5.780 | 5.780 | 5.550 | 5.560 | 5.131 | 19,235 |
| 2021-11-22 | 5.870 | 5.902 | 5.758 | 5.826 | 5.376 | 10,343 |
| 2021-11-19 | 5.918 | 6.050 | 5.918 | 5.936 | 5.478 | 15,490 |
| 2021-11-18 | 6.190 | 6.190 | 6.014 | 6.028 | 5.562 | 18,703 |
| 2021-11-17 | 6.080 | 6.212 | 6.080 | 6.198 | 5.719 | 3,610 |
| 2021-11-16 | 6.200 | 6.252 | 6.086 | 6.096 | 5.625 | 15,114 |
| 2021-11-15 | 6.074 | 6.116 | 6.038 | 6.116 | 5.644 | 12,025 |
| 2021-11-12 | 5.860 | 6.050 | 5.810 | 5.990 | 5.527 | 11,553 |
| 2021-11-11 | 5.734 | 5.864 | 5.680 | 5.798 | 5.350 | 42,422 |
| 2021-11-10 | 5.336 | 5.708 | 5.336 | 5.622 | 5.188 | 28,942 |
| 2021-11-09 | 5.450 | 5.450 | 5.354 | 5.356 | 4.942 | 4,641 |
| 2021-11-08 | 5.418 | 5.446 | 5.342 | 5.404 | 4.987 | 11,079 |
| 2021-11-05 | 5.198 | 5.360 | 5.198 | 5.360 | 4.946 | 3,116 |
| 2021-11-04 | 5.220 | 5.260 | 5.190 | 5.190 | 4.789 | 5,213 |
| 2021-11-03 | 5.162 | 5.162 | 5.110 | 5.124 | 4.728 | 2,123 |
| 2021-11-02 | 5.154 | 5.154 | 5.064 | 5.064 | 4.673 | 29,992 |
| 2021-11-01 | 5.270 | 5.270 | 5.144 | 5.144 | 4.747 | 4,273 |
| 2021-10-29 | 5.194 | 5.366 | 5.194 | 5.366 | 4.952 | 3,056 |
| 2021-10-28 | 5.540 | 5.540 | 5.460 | 5.460 | 5.038 | 8,887 |
| 2021-10-27 | 5.460 | 5.558 | 5.460 | 5.484 | 5.060 | 2,306 |
| 2021-10-26 | 5.600 | 5.600 | 5.502 | 5.528 | 5.101 | 3,064 |
| 2021-10-25 | 5.378 | 5.600 | 5.378 | 5.572 | 5.142 | 8,337 |
| 2021-10-22 | 5.440 | 5.586 | 5.426 | 5.444 | 5.024 | 22,281 |
| 2021-10-21 | 5.428 | 5.428 | 5.366 | 5.388 | 4.972 | 4,092 |
← NewerPage 21 of 21 · 1,260 trading days
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.