Kinross Gold Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 19.835 | 20.870 | 19.795 | 20.870 | 20.760 | 9,437 |
| 2025-11-04 | 20.300 | 20.300 | 19.655 | 19.955 | 19.850 | 4,535 |
| 2025-11-03 | 20.400 | 20.410 | 20.030 | 20.030 | 19.924 | 6,977 |
| 2025-10-31 | 20.540 | 20.710 | 20.100 | 20.110 | 20.004 | 8,704 |
| 2025-10-30 | 20.090 | 20.580 | 19.950 | 20.370 | 20.262 | 9,083 |
| 2025-10-29 | 20.070 | 20.430 | 19.975 | 20.020 | 19.914 | 8,843 |
| 2025-10-28 | 18.965 | 19.690 | 18.650 | 19.690 | 19.586 | 20,663 |
| 2025-10-27 | 20.050 | 20.220 | 19.185 | 19.520 | 19.417 | 32,106 |
| 2025-10-24 | 20.310 | 20.790 | 19.825 | 20.730 | 20.621 | 20,082 |
| 2025-10-23 | 20.360 | 20.860 | 20.340 | 20.520 | 20.412 | 11,192 |
| 2025-10-22 | 20.000 | 20.310 | 18.630 | 19.765 | 19.661 | 29,497 |
| 2025-10-21 | 21.660 | 21.670 | 19.600 | 19.680 | 19.576 | 43,507 |
| 2025-10-20 | 21.480 | 22.300 | 21.420 | 22.170 | 22.053 | 18,508 |
← NewerPage 5 of 5 · 253 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.