Kinross Gold Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	28.800	28.990	27.420	27.540	27.432	23,822
2026-02-03	28.410	28.720	27.640	28.140	28.029	18,847
2026-02-02	24.600	27.520	24.030	26.590	26.485	82,351
2026-01-30	28.800	29.500	26.890	27.950	27.840	69,427
2026-01-29	32.680	32.680	29.890	30.330	30.211	10,094
2026-01-28	32.300	32.410	31.600	31.710	31.585	14,180
2026-01-27	32.250	32.460	30.830	31.180	31.057	7,159
2026-01-26	32.450	32.890	32.140	32.570	32.442	32,728
2026-01-23	31.570	31.790	30.960	31.730	31.605	11,621
2026-01-22	30.630	31.320	30.020	31.300	31.177	11,009
2026-01-21	32.360	32.530	30.830	31.150	31.027	17,492
2026-01-20	30.000	30.590	29.600	30.540	30.420	6,808
2026-01-19	29.480	29.880	29.450	29.880	29.762	4,156
2026-01-16	28.800	29.000	28.180	28.750	28.637	1,783
2026-01-15	28.410	28.860	28.250	28.810	28.697	10,389
2026-01-14	29.020	29.430	28.400	28.680	28.567	13,991
2026-01-13	28.370	29.050	28.240	28.800	28.687	17,932
2026-01-12	27.600	28.210	27.370	28.140	28.029	19,822
2026-01-09	26.300	27.150	26.300	27.040	26.934	10,294
2026-01-08	25.780	26.070	25.560	26.000	25.898	4,721
2026-01-07	25.850	25.850	24.780	25.500	25.400	5,634
2026-01-06	24.950	25.720	24.830	25.720	25.619	4,596
2026-01-05	24.550	25.690	24.470	25.110	25.011	14,717
2026-01-02	24.610	24.750	23.310	23.310	23.218	4,281
2025-12-30	24.340	24.630	24.050	24.600	24.503	2,971
2025-12-29	24.950	24.950	23.450	24.080	23.985	8,518
2025-12-23	25.250	25.320	24.730	24.780	24.682	14,852
2025-12-22	24.950	25.250	24.620	25.010	24.912	11,133
2025-12-19	23.840	24.530	23.770	24.430	24.334	6,063
2025-12-18	23.650	24.070	23.560	24.070	23.975	7,637
2025-12-17	24.120	24.120	23.380	23.380	23.288	8,737
2025-12-16	23.950	24.070	23.610	23.640	23.547	9,071
2025-12-15	24.110	24.330	23.910	23.920	23.826	12,836
2025-12-12	24.420	25.000	23.550	23.600	23.507	16,127
2025-12-11	23.000	24.300	23.000	24.300	24.204	27,933
2025-12-10	23.190	23.240	22.830	23.240	23.148	3,329
2025-12-09	22.630	23.280	22.500	23.180	23.089	6,628
2025-12-08	23.570	23.670	23.090	23.240	23.148	4,238
2025-12-05	23.700	23.980	23.480	23.620	23.527	1,237
2025-12-04	23.250	23.410	22.910	23.410	23.318	3,371
2025-12-03	23.560	23.800	23.390	23.460	23.368	2,660
2025-12-02	24.400	24.400	23.320	23.450	23.358	6,813
2025-12-01	24.690	24.750	24.070	24.670	24.573	14,072
2025-11-28	24.100	24.500	23.930	24.500	24.404	4,399
2025-11-27	23.600	23.800	23.310	23.640	23.547	7,099
2025-11-26	22.990	23.440	22.800	23.440	23.348	7,190
2025-11-25	22.920	22.920	22.200	22.270	22.152	2,851
2025-11-24	21.190	22.260	21.050	22.260	22.142	3,425
2025-11-21	20.400	21.170	20.350	21.140	21.028	25,787
2025-11-20	21.650	22.590	21.650	21.910	21.794	8,361
2025-11-19	22.000	22.690	21.980	22.060	21.944	19,659
2025-11-18	21.540	22.060	21.000	21.860	21.745	12,939
2025-11-17	21.910	22.070	21.670	21.890	21.774	3,537
2025-11-14	21.850	22.270	20.710	22.130	22.013	3,910
2025-11-13	22.500	22.900	22.150	22.270	22.152	5,289
2025-11-12	21.750	22.820	21.750	22.650	22.530	5,730
2025-11-11	22.050	22.370	21.470	21.650	21.536	8,753
2025-11-10	21.680	21.910	21.620	21.790	21.675	5,631
2025-11-07	20.950	21.090	20.460	20.650	20.541	2,449
2025-11-06	21.320	21.410	20.990	21.000	20.889	7,480

← NewerPage 4 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.