Kinross Gold Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	25.450	25.680	24.800	24.900	24.832	16,888
2026-04-30	25.680	27.340	25.390	25.950	25.879	5,223
2026-04-29	26.110	26.190	25.460	25.540	25.470	4,341
2026-04-28	27.350	27.350	25.810	25.810	25.740	5,876
2026-04-27	27.700	27.840	27.170	27.250	27.176	3,083
2026-04-24	27.230	28.020	27.010	27.840	27.764	10,339
2026-04-23	27.800	27.820	27.320	27.570	27.495	5,572
2026-04-22	28.070	28.200	27.660	27.760	27.684	8,334
2026-04-21	29.000	29.300	28.140	28.250	28.173	5,789
2026-04-20	28.990	29.480	28.990	29.250	29.170	6,165
2026-04-17	28.950	29.870	28.450	29.770	29.689	5,277
2026-04-16	28.400	28.730	28.400	28.520	28.442	1,728
2026-04-15	29.050	29.070	28.250	28.300	28.223	4,272
2026-04-14	28.600	29.240	28.600	28.860	28.781	6,096
2026-04-13	28.470	28.740	28.250	28.270	28.193	3,606
2026-04-10	28.100	28.730	27.590	28.650	28.572	4,002
2026-04-09	28.050	28.630	27.780	28.090	28.013	6,683
2026-04-08	28.500	28.850	27.910	28.350	28.273	13,637
2026-04-07	27.000	27.370	26.640	26.970	26.896	6,239
2026-04-02	26.220	27.560	26.000	27.170	27.096	5,988
2026-04-01	26.780	27.770	26.640	27.770	27.694	17,746
2026-03-31	25.150	26.040	25.110	25.860	25.789	5,319
2026-03-30	25.390	25.700	24.910	25.320	25.251	6,351
2026-03-27	24.970	25.140	23.970	24.940	24.872	3,677
2026-03-26	24.960	25.310	24.100	24.330	24.264	3,142
2026-03-25	25.000	25.610	24.950	25.350	25.281	4,060
2026-03-24	23.800	24.180	23.490	24.080	24.014	6,174
2026-03-23	21.150	24.120	21.050	23.680	23.615	18,598
2026-03-20	23.800	24.110	22.840	23.110	23.047	8,945
2026-03-19	24.590	24.590	22.850	23.440	23.376	28,070
2026-03-18	26.700	26.990	25.180	25.380	25.311	15,632
2026-03-17	26.760	27.600	26.710	26.730	26.657	1,621
2026-03-16	26.560	27.400	25.660	26.470	26.398	7,018
2026-03-13	28.500	28.500	26.610	26.880	26.807	5,445
2026-03-12	28.300	28.590	27.800	28.200	28.123	2,711
2026-03-11	28.440	28.440	27.160	27.850	27.774	1,214
2026-03-10	27.300	28.680	27.300	28.290	28.179	9,210
2026-03-09	27.610	27.610	26.630	27.450	27.342	12,356
2026-03-06	27.940	28.840	27.400	27.980	27.870	17,151
2026-03-05	29.210	29.560	27.920	27.940	27.830	11,563
2026-03-04	29.500	30.160	29.000	29.250	29.135	17,254
2026-03-03	31.050	31.090	28.350	29.350	29.234	31,510
2026-03-02	32.900	33.000	30.700	31.050	30.928	38,250
2026-02-27	31.030	31.580	30.800	31.420	31.296	4,161
2026-02-26	30.500	30.780	29.810	30.610	30.489	6,758
2026-02-25	30.900	31.120	30.370	30.800	30.679	17,768
2026-02-24	29.900	30.550	29.110	30.370	30.250	10,894
2026-02-23	28.900	29.900	28.650	29.720	29.603	11,268
2026-02-20	28.500	28.990	27.500	28.230	28.119	27,431
2026-02-19	30.000	30.000	28.440	28.620	28.507	8,229
2026-02-18	28.700	29.530	28.490	29.530	29.414	9,706
2026-02-17	28.000	28.350	27.400	28.120	28.009	12,193
2026-02-16	28.860	28.920	28.450	28.450	28.338	2,603
2026-02-13	27.950	28.980	27.500	28.890	28.776	8,446
2026-02-12	29.260	29.270	27.940	27.990	27.880	3,891
2026-02-11	28.950	29.870	28.630	28.760	28.647	20,433
2026-02-10	28.260	28.700	28.180	28.470	28.358	5,423
2026-02-09	27.400	28.370	27.270	28.290	28.179	7,919
2026-02-06	26.350	27.720	26.350	27.330	27.222	5,755
2026-02-05	27.610	27.660	26.360	26.670	26.565	30,869

← NewerPage 3 of 5 · 253 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.