Kinross Gold Corporation historical data
| 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 |
← NewerPage 3 of 3 · 130 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.