Kinross Gold Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	12.760	12.920	12.760	12.895	12.781	6,459
2025-05-20	12.390	12.675	12.370	12.665	12.553	533
2025-05-19	12.540	12.540	12.180	12.305	12.196	7,862
2025-05-16	12.295	12.295	11.940	12.235	12.127	2,913
2025-05-15	11.990	12.235	11.860	12.170	12.062	7,122
2025-05-14	12.325	12.325	11.860	11.950	11.844	6,820
2025-05-13	12.555	12.610	12.315	12.315	12.206	7,535
2025-05-12	13.185	13.185	12.465	12.520	12.409	12,060
2025-05-09	13.205	13.350	13.205	13.285	13.167	2,930
2025-05-08	13.620	13.800	13.395	13.395	13.276	15,588
2025-05-07	13.280	14.000	13.005	13.980	13.856	14,749
2025-05-06	12.900	13.200	12.900	13.140	13.024	3,587
2025-05-05	12.510	12.850	12.510	12.750	12.637	14,222
2025-05-02	12.830	12.830	12.365	12.365	12.255	7,441
2025-04-30	12.635	13.005	12.480	12.925	12.811	5,001
2025-04-29	12.835	12.915	12.735	12.735	12.622	4,008
2025-04-28	12.890	12.900	12.490	12.830	12.716	11,070
2025-04-25	12.700	12.765	12.445	12.670	12.558	13,254
2025-04-24	12.750	12.950	12.555	12.785	12.672	10,711
2025-04-23	12.695	12.695	12.110	12.355	12.246	11,809
2025-04-22	13.470	13.470	12.995	13.050	12.934	12,693
2025-04-17	13.415	13.415	12.930	12.990	12.875	6,241
2025-04-16	13.415	13.660	13.180	13.325	13.207	19,270
2025-04-15	12.930	13.045	12.510	12.910	12.796	10,538
2025-04-14	12.885	13.145	12.455	12.830	12.716	8,639
2025-04-11	12.500	12.755	12.310	12.590	12.478	25,975
2025-04-10	12.110	12.300	11.810	12.300	12.191	5,797
2025-04-09	11.110	11.600	11.110	11.515	11.413	2,881
2025-04-08	11.300	11.405	11.250	11.270	11.170	3,361
2025-04-07	9.920	11.200	8.920	10.930	10.833	15,078
2025-04-04	11.200	11.235	10.455	10.620	10.526	5,794
2025-04-03	11.650	11.650	11.075	11.475	11.373	8,332
2025-04-02	11.630	11.800	11.615	11.735	11.631	2,985
2025-04-01	11.745	11.835	11.485	11.725	11.621	5,396
2025-03-31	11.920	11.920	11.390	11.640	11.537	10,196
2025-03-28	11.690	11.900	11.610	11.610	11.507	13,658
2025-03-27	11.475	11.620	11.405	11.545	11.443	1,674
2025-03-26	11.510	11.510	11.340	11.390	11.289	11,336
2025-03-25	11.370	11.540	11.355	11.465	11.363	3,421
2025-03-24	11.310	11.350	11.165	11.350	11.249	1,046
2025-03-21	11.280	11.280	11.145	11.205	11.106	1,177
2025-03-20	11.130	11.435	11.130	11.340	11.240	1,871
2025-03-19	11.110	11.130	10.925	11.130	11.031	4,976
2025-03-18	11.005	11.430	11.005	11.110	11.012	7,084
2025-03-17	10.775	10.910	10.700	10.910	10.813	2,514
2025-03-14	10.735	10.750	10.490	10.745	10.650	2,884
2025-03-13	10.300	10.595	10.300	10.595	10.501	3,834
2025-03-12	10.220	10.300	10.180	10.180	10.090	5,528
2025-03-11	9.880	10.160	9.722	10.090	10.001	9,133
2025-03-10	10.220	10.220	9.864	9.946	9.858	1,175
2025-03-07	10.360	10.550	10.305	10.550	10.457	1,345
2025-03-06	10.705	10.705	10.385	10.500	10.407	1,905
2025-03-05	10.515	10.590	10.485	10.555	10.462	901
2025-03-04	10.370	10.505	10.115	10.115	10.000	925
2025-03-03	10.305	10.550	10.305	10.450	10.331	357
2025-02-28	10.100	10.195	9.980	10.175	10.059	5,084
2025-02-27	10.535	10.535	10.345	10.445	10.326	4,294
2025-02-26	10.280	10.435	10.250	10.435	10.316	418
2025-02-25	10.500	10.500	9.984	10.035	9.921	4,420
2025-02-24	10.510	10.595	10.370	10.465	10.346	5,318

← NewerPage 7 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.