Kinross Gold Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 21.460 | 21.530 | 21.060 | 21.190 | 21.190 | 911 |
| 2026-10-16 | 21.110 | 21.640 | 21.110 | 21.420 | 21.420 | 2,222 |
| 2026-10-15 | 20.200 | 20.840 | 20.000 | 20.780 | 20.780 | 7,545 |
| 2026-10-14 | 20.750 | 20.900 | 19.900 | 19.930 | 19.930 | 4,397 |
| 2026-10-13 | 21.210 | 21.490 | 20.740 | 20.740 | 20.740 | 414 |
| 2026-10-12 | 21.090 | 21.120 | 20.950 | 21.090 | 21.090 | 94 |
| 2026-10-09 | 21.150 | 21.350 | 21.150 | 21.290 | 21.290 | 1,020 |
| 2026-10-08 | 20.750 | 21.000 | 20.600 | 20.600 | 20.600 | 1,601 |
| 2026-10-07 | 21.200 | 21.200 | 20.460 | 20.670 | 20.670 | 829 |
| 2026-10-06 | 20.980 | 21.200 | 20.640 | 21.110 | 21.110 | 584 |
| 2026-10-05 | 21.420 | 21.590 | 21.020 | 21.030 | 21.030 | 235 |
| 2026-10-02 | 21.350 | 21.640 | 21.260 | 21.340 | 21.340 | 366 |
| 2026-10-01 | 21.550 | 21.550 | 21.180 | 21.180 | 21.180 | 629 |
| 2026-09-30 | 21.390 | 21.710 | 21.200 | 21.220 | 21.220 | 2,744 |
| 2026-09-29 | 21.370 | 21.740 | 21.200 | 21.320 | 21.320 | 2,367 |
| 2026-09-28 | 21.400 | 21.400 | 20.800 | 21.030 | 21.030 | 5,578 |
| 2026-09-25 | 21.600 | 21.900 | 21.500 | 21.700 | 21.700 | 4,270 |
| 2026-09-24 | 24.220 | 24.220 | 21.280 | 21.280 | 21.280 | 5,770 |
| 2026-09-23 | 24.710 | 25.100 | 23.970 | 24.140 | 24.140 | 1,171 |
| 2026-09-22 | 24.250 | 24.590 | 23.900 | 24.570 | 24.570 | 5,239 |
| 2026-09-21 | 24.300 | 24.510 | 24.050 | 24.140 | 24.140 | 267 |
| 2026-09-18 | 25.200 | 25.490 | 24.360 | 24.500 | 24.500 | 827 |
| 2026-09-17 | 24.700 | 25.300 | 24.660 | 24.900 | 24.900 | 11,360 |
| 2026-09-16 | 24.410 | 24.800 | 24.330 | 24.450 | 24.450 | 6,235 |
| 2026-09-15 | 24.700 | 24.700 | 24.030 | 24.040 | 24.040 | 1,215 |
| 2026-09-14 | 24.750 | 24.750 | 24.190 | 24.430 | 24.430 | 6,076 |
| 2026-09-11 | 25.190 | 25.700 | 25.040 | 25.180 | 25.180 | 1,190 |
| 2026-09-10 | 25.900 | 25.900 | 24.900 | 25.090 | 25.090 | 5,741 |
| 2026-09-09 | 26.260 | 26.860 | 25.930 | 25.930 | 25.930 | 2,375 |
| 2026-09-08 | 26.600 | 26.600 | 26.330 | 26.370 | 26.370 | 7,148 |
| 2026-09-07 | 26.700 | 26.700 | 26.220 | 26.260 | 26.260 | 554 |
| 2026-09-04 | 27.200 | 27.200 | 26.300 | 26.790 | 26.790 | 5,713 |
| 2026-09-03 | 26.500 | 27.180 | 26.500 | 27.080 | 27.080 | 4,483 |
| 2026-09-02 | 25.350 | 26.440 | 25.330 | 25.920 | 25.920 | 2,788 |
| 2026-09-01 | 26.560 | 26.560 | 25.310 | 25.920 | 25.920 | 4,858 |
| 2026-08-31 | 27.020 | 27.050 | 26.150 | 26.330 | 26.330 | 2,248 |
| 2026-08-28 | 27.800 | 27.950 | 27.320 | 27.600 | 27.600 | 643 |
| 2026-08-27 | 27.710 | 28.090 | 27.650 | 27.850 | 27.850 | 754 |
| 2026-08-26 | 28.460 | 28.630 | 27.590 | 27.810 | 27.810 | 3,795 |
| 2026-08-25 | 28.000 | 28.270 | 27.710 | 28.240 | 28.240 | 3,286 |
| 2026-08-24 | 28.050 | 28.600 | 28.050 | 28.070 | 28.070 | 2,998 |
| 2026-08-21 | 26.800 | 28.110 | 26.800 | 27.770 | 27.770 | 13,391 |
| 2026-08-20 | 25.580 | 26.540 | 24.860 | 26.480 | 26.480 | 8,245 |
| 2026-08-19 | 22.300 | 25.800 | 22.300 | 25.760 | 25.726 | 3,795 |
| 2026-08-18 | 24.080 | 24.090 | 23.430 | 23.430 | 23.399 | 4,864 |
| 2026-08-17 | 24.480 | 24.480 | 23.620 | 24.110 | 24.078 | 6,174 |
| 2026-08-14 | 23.020 | 23.900 | 23.020 | 23.520 | 23.489 | 493 |
| 2026-08-13 | 23.530 | 23.600 | 23.120 | 23.120 | 23.089 | 4,035 |
| 2026-08-12 | 23.550 | 24.360 | 23.550 | 23.930 | 23.898 | 4,482 |
| 2026-08-11 | 23.530 | 23.990 | 23.530 | 23.700 | 23.668 | 3,959 |
| 2026-08-10 | 23.870 | 24.190 | 23.390 | 23.740 | 23.708 | 8,187 |
| 2026-08-07 | 22.570 | 23.710 | 22.570 | 23.630 | 23.599 | 3,076 |
| 2026-08-06 | 22.260 | 22.590 | 21.970 | 22.340 | 22.310 | 7,474 |
| 2026-08-05 | 20.950 | 22.340 | 20.950 | 22.250 | 22.220 | 4,019 |
| 2026-08-04 | 20.410 | 21.050 | 20.410 | 20.550 | 20.523 | 2,596 |
| 2026-08-03 | 20.320 | 20.320 | 19.800 | 20.060 | 20.033 | 853 |
| 2026-07-31 | 19.855 | 20.220 | 19.550 | 19.930 | 19.903 | 3,811 |
| 2026-07-30 | 20.450 | 20.740 | 19.760 | 19.855 | 19.829 | 1,810 |
| 2026-07-29 | 20.660 | 21.080 | 20.060 | 20.160 | 20.133 | 1,736 |
| 2026-07-28 | 20.710 | 20.780 | 20.390 | 20.710 | 20.682 | 511 |
Page 1 of 5 · 253 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.