Kinross Gold Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	10.820	10.820	10.600	10.695	10.573	1,147
2025-02-20	11.000	11.135	10.840	11.135	11.008	13,539
2025-02-19	10.720	10.900	10.720	10.840	10.717	918
2025-02-18	10.800	10.925	10.685	10.705	10.583	12,843
2025-02-17	10.885	10.885	10.555	10.735	10.613	10,959
2025-02-14	11.010	11.195	10.670	10.780	10.657	3,966
2025-02-13	11.150	11.420	10.905	11.015	10.890	87,051
2025-02-12	11.725	11.725	11.500	11.655	11.522	4,391
2025-02-11	11.735	11.820	11.550	11.785	11.651	7,293
2025-02-10	11.580	11.935	11.580	11.730	11.597	3,814
2025-02-07	11.535	11.570	11.450	11.450	11.320	2,780
2025-02-06	11.480	11.485	11.300	11.485	11.354	1,844
2025-02-05	11.105	11.490	11.100	11.370	11.241	6,800
2025-02-04	11.105	11.195	11.000	11.015	10.890	3,168
2025-02-03	10.780	11.250	10.525	11.205	11.078	19,339
2025-01-31	11.225	11.255	11.080	11.080	10.954	4,674
2025-01-30	10.660	11.125	10.660	11.085	10.959	6,610
2025-01-29	10.385	10.830	10.385	10.620	10.499	8,492
2025-01-28	10.230	10.245	10.185	10.185	10.069	272
2025-01-27	10.055	10.160	10.000	10.045	9.931	4,219
2025-01-24	10.180	10.180	10.165	10.165	10.049	700
2025-01-23	10.245	10.245	9.938	9.938	9.825	2,856
2025-01-22	10.325	10.335	10.080	10.175	10.059	926
2025-01-21	10.040	10.365	9.886	10.340	10.222	14,407
2025-01-20	10.055	10.055	9.922	10.050	9.936	21
2025-01-16	10.420	10.470	10.170	10.175	10.059	1,713
2025-01-15	10.405	10.440	10.200	10.200	10.084	4,862
2025-01-14	9.828	10.165	9.828	10.165	10.049	432
2025-01-13	10.120	10.200	9.890	9.926	9.813	6,434
2025-01-10	10.255	10.405	10.155	10.200	10.084	3,346
2025-01-09	10.000	10.340	9.956	10.275	10.158	39,261
2025-01-08	9.634	9.798	9.566	9.798	9.687	4,160
2025-01-07	9.406	9.724	9.390	9.566	9.457	790
2025-01-06	9.384	9.510	9.350	9.448	9.341	3,903
2025-01-03	9.548	9.678	9.470	9.484	9.376	4,400
2025-01-02	9.024	9.506	8.914	9.506	9.398	4,706
2024-12-30	8.902	8.906	8.832	8.872	8.771	894
2024-12-27	9.012	9.012	8.868	8.944	8.842	4,153
2024-12-23	8.962	8.962	8.788	8.926	8.824	3,546
2024-12-20	8.728	8.918	8.662	8.910	8.809	5,231
2024-12-19	8.826	8.920	8.736	8.792	8.692	2,502
2024-12-18	9.036	9.182	9.000	9.008	8.906	7,054
2024-12-17	9.230	9.230	9.032	9.092	8.989	7,821
2024-12-16	9.414	9.414	9.184	9.184	9.080	5,684
2024-12-13	9.548	9.548	9.268	9.296	9.190	2,505
2024-12-12	10.050	10.100	9.658	9.658	9.548	5,869
2024-12-11	9.638	9.900	9.524	9.896	9.783	6,681
2024-12-10	9.522	9.610	9.522	9.554	9.445	418
2024-12-09	9.360	9.506	9.300	9.506	9.398	8,846
2024-12-06	9.286	9.334	9.262	9.322	9.216	2,064
2024-12-05	9.360	9.360	9.332	9.332	9.226	3
2024-12-04	9.524	9.596	9.386	9.596	9.487	1,633
2024-12-03	9.124	9.492	9.036	9.492	9.384	3,640
2024-12-02	9.146	9.154	9.080	9.154	9.050	3,017
2024-11-29	9.368	9.480	9.240	9.240	9.135	4,490
2024-11-28	9.204	9.368	9.204	9.368	9.261	1,250
2024-11-27	9.902	9.902	9.468	9.468	9.335	4,121
2024-11-26	9.390	9.494	9.300	9.494	9.360	11,079
2024-11-25	9.650	9.650	9.300	9.342	9.211	3,637
2024-11-22	9.746	9.852	9.692	9.752	9.615	5,718

← NewerPage 8 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.