Kinross Gold Corporation historical data

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

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
2025-10-17	23.600	23.600	21.690	21.790	21.675	51,155
2025-10-16	23.920	23.920	23.210	23.650	23.525	31,769
2025-10-15	22.150	23.560	22.100	23.410	23.286	20,637
2025-10-14	21.730	22.140	21.640	22.140	22.023	11,323
2025-10-13	21.350	21.910	21.350	21.730	21.615	15,757
2025-10-10	21.000	21.180	20.740	20.810	20.700	8,860
2025-10-09	21.650	21.920	21.120	21.200	21.088	10,324
2025-10-08	22.000	22.220	21.680	21.970	21.854	9,412
2025-10-07	21.920	21.920	21.480	21.640	21.526	6,785
2025-10-06	21.620	22.000	21.600	21.900	21.784	10,641
2025-10-03	21.450	21.450	21.170	21.330	21.217	6,415
2025-10-02	21.750	22.050	20.850	20.850	20.740	5,729
2025-10-01	21.160	21.570	21.160	21.370	21.257	9,373
2025-09-30	21.050	21.270	20.200	20.950	20.839	28,144
2025-09-29	21.060	21.110	20.800	20.980	20.869	12,174
2025-09-26	20.340	20.590	20.220	20.480	20.372	1,923
2025-09-25	20.010	20.260	19.895	20.180	20.073	7,785
2025-09-24	20.950	20.960	20.050	20.050	19.944	11,513
2025-09-23	20.440	21.020	20.440	20.930	20.819	14,155
2025-09-22	20.120	20.590	20.010	20.300	20.193	44,080
2025-09-19	19.225	19.800	18.920	19.750	19.646	14,544
2025-09-18	18.775	19.115	18.700	18.870	18.770	7,541
2025-09-17	19.095	19.180	18.840	19.160	19.059	13,026
2025-09-16	19.920	19.945	19.220	19.270	19.168	8,717
2025-09-15	19.970	19.970	19.620	19.810	19.705	14,538
2025-09-12	19.970	20.100	19.785	19.860	19.755	14,574
2025-09-11	19.595	19.655	19.535	19.655	19.551	7,503
2025-09-10	19.310	19.540	19.220	19.455	19.352	1,666
2025-09-09	19.250	19.485	19.110	19.110	19.009	12,900
2025-09-08	19.010	19.220	19.000	19.110	19.009	6,810
2025-09-05	18.665	18.830	18.490	18.830	18.731	7,151
2025-09-04	18.500	18.880	18.400	18.680	18.581	36,489
2025-09-03	18.565	18.750	18.510	18.730	18.631	11,014
2025-09-02	18.480	18.495	17.895	18.235	18.139	11,923
2025-09-01	18.160	18.390	18.095	18.390	18.293	14,919
2025-08-29	17.335	17.680	17.285	17.680	17.587	5,273
2025-08-28	17.350	17.450	17.240	17.240	17.149	2,254
2025-08-27	17.220	17.360	17.185	17.355	17.263	1,391
2025-08-26	17.140	17.280	17.100	17.280	17.189	1,070
2025-08-25	16.750	16.860	16.750	16.820	16.731	1,201
2025-08-22	16.800	16.890	16.425	16.835	16.746	7,607
2025-08-21	16.155	16.750	16.115	16.675	16.587	6,780
2025-08-20	15.955	16.340	15.950	16.000	15.890	1,289
2025-08-19	16.480	16.680	16.050	16.175	16.064	6,291
2025-08-18	16.650	16.685	16.460	16.460	16.347	3,365
2025-08-15	16.265	16.275	16.165	16.275	16.163	416
2025-08-14	16.395	16.405	16.230	16.230	16.118	2,026

← NewerPage 5 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.