Kinross Gold Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	16.500	16.675	16.260	16.320	16.208	6,382
2025-08-12	16.435	16.575	16.350	16.370	16.257	8,522
2025-08-11	16.125	16.490	15.820	16.490	16.377	12,021
2025-08-08	16.260	16.465	16.170	16.420	16.307	6,024
2025-08-07	16.190	16.335	16.160	16.245	16.133	9,009
2025-08-06	15.595	15.890	15.595	15.770	15.661	5,007
2025-08-05	14.905	15.600	14.730	15.480	15.373	9,685
2025-08-04	14.035	14.695	14.035	14.665	14.564	4,216
2025-08-01	13.980	14.135	13.825	13.940	13.844	7,660
2025-07-31	13.935	14.245	13.890	13.930	13.834	6,284
2025-07-30	14.005	14.005	13.730	13.730	13.636	1,859
2025-07-29	13.670	13.755	13.635	13.680	13.586	2,079
2025-07-28	13.750	13.750	13.330	13.470	13.377	3,054
2025-07-25	13.520	13.710	13.425	13.650	13.556	1,891
2025-07-24	13.560	13.595	13.420	13.590	13.497	1,720
2025-07-23	13.995	14.065	13.925	13.975	13.879	2,334
2025-07-22	13.535	13.965	13.535	13.965	13.869	4,864
2025-07-21	13.400	13.810	13.225	13.790	13.695	10,354
2025-07-18	13.275	13.405	13.150	13.150	13.060	1,414
2025-07-17	13.360	13.405	13.150	13.180	13.089	6,626
2025-07-16	13.445	13.460	13.230	13.335	13.243	1,253
2025-07-15	13.445	13.445	13.055	13.055	12.965	4,595
2025-07-14	13.420	13.490	13.260	13.395	13.303	4,651
2025-07-11	13.340	13.340	13.195	13.295	13.204	1,196
2025-07-10	13.000	13.125	13.000	13.105	13.015	1,045
2025-07-09	13.055	13.085	12.925	13.085	12.995	2,272
2025-07-08	13.740	13.740	12.950	13.045	12.955	7,193
2025-07-07	13.350	13.540	13.235	13.505	13.412	1,567
2025-07-04	13.420	13.595	13.420	13.485	13.392	296
2025-07-03	13.280	13.430	13.090	13.430	13.338	3,303
2025-07-02	13.275	13.330	13.110	13.155	13.064	6,272
2025-07-01	13.480	13.480	13.215	13.215	13.124	1,982
2025-06-30	12.815	13.055	12.750	13.050	12.960	4,025
2025-06-27	13.300	13.300	12.700	12.725	12.637	2,695
2025-06-26	12.995	13.430	12.995	13.430	13.338	3,978
2025-06-25	13.100	13.195	13.100	13.180	13.089	1,462
2025-06-24	13.420	13.420	13.055	13.245	13.154	3,790
2025-06-23	13.470	13.910	13.460	13.845	13.750	2,943
2025-06-20	13.340	13.550	13.240	13.420	13.328	1,863
2025-06-19	13.385	13.705	13.385	13.465	13.372	1,841
2025-06-18	13.500	13.665	13.500	13.565	13.472	1,477
2025-06-17	13.480	13.540	13.450	13.525	13.432	1,787
2025-06-16	13.725	13.725	13.445	13.605	13.511	4,434
2025-06-13	13.750	13.845	13.530	13.630	13.536	7,743
2025-06-12	13.355	13.540	13.110	13.540	13.447	5,095
2025-06-11	13.055	13.200	12.935	13.175	13.084	6,303
2025-06-10	13.250	13.260	12.900	12.915	12.826	2,089
2025-06-09	13.240	13.300	13.110	13.300	13.209	2,832
2025-06-06	13.470	13.585	13.210	13.330	13.238	3,770
2025-06-05	13.700	13.900	13.470	13.470	13.377	1,696
2025-06-04	13.700	13.700	13.600	13.625	13.531	3,511
2025-06-03	13.700	13.700	13.460	13.530	13.437	3,586
2025-06-02	13.200	13.750	13.100	13.715	13.621	8,442
2025-05-30	12.740	13.020	12.740	12.800	12.712	919
2025-05-29	13.070	13.180	12.930	13.100	13.010	1,540
2025-05-28	12.820	13.020	12.820	12.930	12.815	4,713
2025-05-27	12.885	12.990	12.530	12.830	12.716	6,093
2025-05-26	12.995	12.995	12.655	12.655	12.543	545
2025-05-23	13.090	13.185	12.910	13.000	12.885	3,178
2025-05-22	12.955	13.070	12.835	12.880	12.766	4,995

← NewerPage 6 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.