Kinross Gold Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 9.746 | 9.852 | 9.692 | 9.752 | 9.615 | 5,718 |
| 2024-11-21 | 9.502 | 9.600 | 9.502 | 9.534 | 9.400 | 1,268 |
| 2024-11-20 | 9.324 | 9.482 | 9.324 | 9.460 | 9.327 | 6,535 |
| 2024-11-19 | 9.228 | 9.474 | 9.228 | 9.362 | 9.230 | 7,049 |
| 2024-11-18 | 8.822 | 9.220 | 8.822 | 9.194 | 9.065 | 3,766 |
| 2024-11-15 | 8.788 | 9.000 | 8.786 | 8.786 | 8.662 | 3,788 |
| 2024-11-14 | 8.560 | 8.954 | 8.494 | 8.954 | 8.828 | 25,966 |
| 2024-11-13 | 8.894 | 9.124 | 8.814 | 8.814 | 8.690 | 7,244 |
| 2024-11-12 | 8.682 | 8.866 | 8.500 | 8.818 | 8.694 | 24,158 |
| 2024-11-11 | 9.744 | 9.766 | 8.898 | 8.898 | 8.773 | 18,009 |
| 2024-11-08 | 9.824 | 9.824 | 9.682 | 9.696 | 9.560 | 7,583 |
| 2024-11-07 | 9.080 | 9.186 | 9.080 | 9.168 | 9.039 | 2,067 |
| 2024-11-06 | 9.288 | 9.312 | 8.860 | 9.234 | 9.104 | 32,580 |
| 2024-11-05 | 9.100 | 9.268 | 9.100 | 9.166 | 9.037 | 1,498 |
| 2024-11-04 | 9.264 | 9.284 | 9.160 | 9.206 | 9.077 | 1,176 |
| 2024-11-01 | 9.328 | 9.412 | 9.268 | 9.334 | 9.203 | 1,928 |
| 2024-10-31 | 9.600 | 9.600 | 9.148 | 9.282 | 9.151 | 12,308 |
| 2024-10-30 | 9.918 | 9.940 | 9.616 | 9.616 | 9.481 | 488 |
| 2024-10-29 | 9.728 | 9.804 | 9.626 | 9.710 | 9.573 | 5,265 |
| 2024-10-28 | 9.808 | 9.808 | 9.686 | 9.748 | 9.611 | 1,047 |
| 2024-10-25 | 9.806 | 9.884 | 9.752 | 9.776 | 9.638 | 7,428 |
| 2024-10-24 | 10.000 | 10.000 | 9.806 | 9.806 | 9.668 | 2,614 |
| 2024-10-23 | 9.978 | 9.978 | 9.760 | 9.838 | 9.700 | 2,645 |
| 2024-10-22 | 9.858 | 9.904 | 9.800 | 9.904 | 9.765 | 5,038 |
| 2024-10-21 | 9.754 | 9.930 | 9.744 | 9.800 | 9.662 | 15,518 |
| 2024-10-18 | 9.454 | 9.704 | 9.454 | 9.704 | 9.568 | 7,003 |
| 2024-10-17 | 9.322 | 9.522 | 9.262 | 9.472 | 9.339 | 8,431 |
| 2024-10-16 | 9.214 | 9.326 | 9.154 | 9.210 | 9.080 | 4,981 |
| 2024-10-15 | 9.092 | 9.148 | 8.988 | 9.148 | 9.019 | 5,275 |
| 2024-10-14 | 9.010 | 9.020 | 8.948 | 8.948 | 8.822 | 400 |
| 2024-10-11 | 9.002 | 9.090 | 8.994 | 9.028 | 8.901 | 16,704 |
| 2024-10-10 | 8.650 | 8.784 | 8.650 | 8.784 | 8.660 | 1,300 |
| 2024-10-09 | 8.562 | 8.562 | 8.526 | 8.554 | 8.434 | 746 |
| 2024-10-08 | 8.428 | 8.514 | 8.400 | 8.484 | 8.365 | 2,555 |
| 2024-10-07 | 8.590 | 8.590 | 8.442 | 8.490 | 8.371 | 8,603 |
| 2024-10-04 | 8.698 | 8.736 | 8.638 | 8.674 | 8.552 | 6,134 |
| 2024-10-03 | 8.746 | 8.746 | 8.652 | 8.652 | 8.530 | 335 |
| 2024-10-02 | 8.524 | 8.808 | 8.502 | 8.784 | 8.660 | 762 |
| 2024-10-01 | 8.538 | 8.596 | 8.464 | 8.596 | 8.475 | 131 |
| 2024-09-30 | 8.500 | 8.500 | 8.400 | 8.432 | 8.313 | 3,978 |
| 2024-09-27 | 8.826 | 8.826 | 8.560 | 8.560 | 8.440 | 3,372 |
| 2024-09-26 | 8.848 | 8.860 | 8.754 | 8.822 | 8.698 | 2,088 |
| 2024-09-25 | 8.640 | 8.876 | 8.636 | 8.754 | 8.631 | 268 |
| 2024-09-24 | 8.736 | 8.756 | 8.736 | 8.756 | 8.633 | 1 |
| 2024-09-23 | 8.686 | 8.840 | 8.550 | 8.820 | 8.696 | 775 |
| 2024-09-20 | 8.546 | 8.650 | 8.542 | 8.576 | 8.455 | 1,569 |
| 2024-09-19 | 8.400 | 8.522 | 8.320 | 8.358 | 8.240 | 1,396 |
| 2024-09-17 | 8.508 | 8.508 | 8.350 | 8.376 | 8.258 | 4,149 |
| 2024-09-16 | 8.898 | 8.898 | 8.392 | 8.392 | 8.274 | 3,055 |
| 2024-09-13 | 8.908 | 9.038 | 8.898 | 8.904 | 8.779 | 2,118 |
| 2024-09-11 | 8.102 | 8.200 | 8.076 | 8.200 | 8.085 | 860 |
| 2024-09-10 | 7.650 | 7.880 | 7.650 | 7.856 | 7.746 | 1,053 |
| 2024-09-09 | 7.558 | 7.712 | 7.486 | 7.712 | 7.604 | 1,544 |
| 2024-09-06 | 7.850 | 7.850 | 7.596 | 7.686 | 7.578 | 3,657 |
| 2024-09-05 | 7.744 | 7.934 | 7.700 | 7.880 | 7.769 | 5,141 |
| 2024-09-04 | 7.760 | 7.814 | 7.690 | 7.808 | 7.698 | 1,001 |
| 2024-09-03 | 8.064 | 8.064 | 7.688 | 7.774 | 7.665 | 2,334 |
| 2024-09-02 | 8.200 | 8.200 | 8.082 | 8.138 | 8.024 | 2,828 |
| 2024-08-30 | 8.090 | 8.170 | 8.090 | 8.118 | 8.004 | 2,265 |
| 2024-08-29 | 7.938 | 8.126 | 7.938 | 8.116 | 8.002 | 286 |
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.