Kinross Gold

KGC
🏛️ germany →
20.53
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 20.12 20.53 20.12 20.53 0.0M
2025-09-25 19.92 20.25 19.87 20.25 0.0M
2025-09-24 20.94 21.00 20.00 20.00 0.0M
2025-09-23 20.47 21.00 20.47 20.71 0.0M
2025-09-22 20.23 20.53 20.02 20.53 0.0M
2025-09-19 18.96 19.90 18.96 19.90 0.0M
2025-09-18 18.89 19.13 18.86 18.91 0.0M
2025-09-17 18.90 18.90 18.75 18.90 0.0M
2025-09-16 19.77 19.79 19.50 19.50 0.0M
2025-09-15 19.89 19.90 19.66 19.66 0.0M
2025-09-12 19.82 20.09 19.82 19.93 0.0M
2025-09-11 19.47 19.56 19.47 19.56 0.0M
2025-09-10 19.16 19.50 19.16 19.41 0.0M
2025-09-09 19.27 19.49 19.08 19.08 0.0M
2025-09-08 18.98 19.25 18.98 19.19 0.0M
2025-09-05 18.41 18.87 18.41 18.77 0.0M
2025-09-04 18.51 18.70 18.49 18.70 0.0M
2025-09-03 18.54 18.76 18.54 18.76 0.0M
2025-09-02 18.35 18.54 18.09 18.47 0.0M
2025-09-01 17.99 18.31 17.99 18.31 0.0M
2025-08-29 17.20 17.34 17.20 17.22 0.0M
2025-08-28 17.23 17.36 17.23 17.36 0.0M
2025-08-27 17.39 17.39 17.32 17.32 0.0M
2025-08-26 16.96 17.34 16.96 17.34 0.0M
2025-08-25 16.79 16.95 16.75 16.95 0.0M
2025-08-22 16.61 16.80 16.61 16.67 0.0M
2025-08-21 16.26 16.64 16.26 16.64 0.0M
2025-08-20 16.00 16.36 16.00 16.36 0.0M
2025-08-19 16.58 16.58 16.05 16.05 0.0M
2025-08-18 16.56 16.61 16.56 16.61 0.0M
2025-08-15 16.21 16.21 16.18 16.20 0.0M
2025-08-14 16.22 16.36 16.21 16.27 0.0M
2025-08-13 16.50 16.65 16.50 16.50 0.0M
2025-08-12 16.29 16.56 16.29 16.56 0.0M
2025-08-11 16.04 16.50 15.94 16.50 0.0M
2025-08-08 16.03 16.44 16.03 16.44 0.0M
2025-08-07 16.03 16.24 16.03 16.24 0.0M
2025-08-06 15.57 16.05 15.57 16.05 0.0M
2025-08-05 14.85 15.71 14.85 15.71 0.0M
2025-08-04 13.97 14.90 13.97 14.90 0.0M
2025-08-01 13.94 14.01 13.91 13.91 0.0M
2025-07-31 13.85 14.00 13.85 13.89 0.0M
2025-07-30 13.96 13.96 13.90 13.96 0.0M
2025-07-29 13.47 13.47 13.47 13.47 0.0M
2025-07-28 13.68 13.68 13.68 13.68 0.0M
2025-07-25 13.51 13.51 13.43 13.43 0.0M
2025-07-24 13.59 13.76 13.54 13.56 0.0M
2025-07-23 13.96 13.96 13.76 13.76 0.0M
2025-07-22 13.51 14.00 13.51 14.00 0.0M
2025-07-21 13.21 13.77 13.21 13.77 0.0M
2025-07-18 13.19 13.26 13.19 13.26 0.0M
2025-07-17 13.23 13.46 13.14 13.14 0.0M
2025-07-16 13.22 13.22 13.22 13.22 0.0M
2025-07-15 13.42 13.50 13.19 13.19 0.0M
2025-07-14 13.23 13.23 13.23 13.23 0.0M
2025-07-11 13.12 13.12 13.12 13.12 0.0M
2025-07-10 13.04 13.15 13.04 13.15 0.0M
2025-07-09 12.91 12.91 12.91 12.91 0.0M
2025-07-08 13.62 13.71 13.04 13.05 0.0M
2025-07-07 13.28 13.60 13.28 13.57 0.0M
2025-07-04 13.40 13.40 13.40 13.40 0.0M
2025-07-03 13.14 13.14 13.14 13.14 0.0M
2025-07-02 13.11 13.21 13.11 13.21 0.0M
2025-07-01 13.31 13.42 13.31 13.31 0.0M
2025-06-30 12.72 13.11 12.72 13.11 0.0M
2025-06-27 13.31 13.31 12.63 12.63 0.0M
2025-06-26 13.05 13.31 13.05 13.24 0.0M
2025-06-25 13.15 13.24 13.15 13.24 0.0M
2025-06-24 13.33 13.33 13.33 13.33 0.0M
2025-06-23 13.31 13.80 13.31 13.69 0.0M
2025-06-20 13.13 13.45 13.13 13.45 0.0M
2025-06-19 13.51 13.51 13.44 13.44 0.0M
2025-06-18 13.56 13.61 13.54 13.54 0.0M
2025-06-17 13.46 13.59 13.44 13.59 0.0M
2025-06-16 13.59 13.60 13.49 13.49 0.0M
2025-06-13 13.66 13.74 13.66 13.66 0.0M
2025-06-12 13.27 13.32 13.25 13.32 0.0M
2025-06-11 13.01 13.15 13.01 13.15 0.0M
2025-06-10 13.11 13.23 13.11 13.14 0.0M
2025-06-09 13.18 13.24 13.18 13.24 0.0M
2025-06-06 13.44 13.71 13.44 13.71 0.0M
2025-06-05 13.63 13.63 13.63 13.63 0.0M
2025-06-04 13.60 13.65 13.60 13.60 0.0M
2025-06-03 13.58 13.67 13.49 13.67 0.0M
2025-06-02 13.02 13.73 13.02 13.73 0.0M
2025-05-30 12.83 12.83 12.83 12.83 0.0M
2025-05-29 13.03 13.19 13.03 13.19 0.0M
2025-05-28 12.76 12.97 12.76 12.97 0.0M
2025-05-27 12.81 13.00 12.45 13.00 0.0M
2025-05-26 12.86 12.95 12.86 12.93 0.0M
2025-05-23 12.83 13.15 12.83 12.95 0.0M
2025-05-22 13.10 13.10 12.87 12.92 0.0M
2025-05-21 12.64 12.85 12.64 12.83 0.0M
2025-05-20 12.28 12.66 12.28 12.66 0.0M
2025-05-19 12.38 12.44 12.38 12.44 0.0M
2025-05-16 12.22 12.22 11.97 12.04 0.0M
2025-05-15 11.90 12.24 11.87 12.24 0.0M
2025-05-14 12.23 12.23 11.91 11.96 0.0M
2025-05-13 12.29 12.54 12.29 12.43 0.0M
2025-05-12 13.30 13.30 12.33 12.39 0.0M
2025-05-09 13.20 13.30 13.20 13.20 0.0M
2025-05-08 13.68 13.74 13.33 13.33 0.0M
2025-05-07 13.16 13.99 13.16 13.99 0.0M
2025-05-06 12.84 13.32 12.84 13.32 0.0M
2025-05-05 12.40 12.82 12.40 12.82 0.0M
2025-05-02 12.67 12.67 12.54 12.56 0.0M
2025-04-30 12.71 13.00 12.50 13.00 0.0M
2025-04-29 12.72 12.95 12.71 12.71 0.0M
2025-04-28 12.63 12.85 12.57 12.85 0.0M
2025-04-25 12.80 12.80 12.42 12.71 0.0M
2025-04-24 12.84 12.86 12.52 12.52 0.0M
2025-04-23 12.40 12.60 12.14 12.60 0.0M
2025-04-22 13.13 13.48 13.00 13.13 0.0M
2025-04-17 13.24 13.24 12.98 13.00 0.0M
2025-04-16 13.36 13.55 13.16 13.16 0.0M
2025-04-15 12.71 12.96 12.60 12.84 0.0M
2025-04-14 12.61 12.81 12.61 12.81 0.0M
2025-04-11 12.49 12.83 12.39 12.83 0.0M
2025-04-10 11.95 12.33 11.91 12.33 0.0M
2025-04-09 10.64 11.95 10.64 11.79 0.0M
2025-04-08 11.07 11.46 11.07 11.12 0.0M
2025-04-07 10.11 11.08 10.08 11.02 0.0M
2025-04-04 11.35 11.37 10.49 10.83 0.0M
2025-04-03 11.66 11.66 10.95 11.40 0.0M
2025-04-02 11.60 11.77 11.60 11.60 0.0M
2025-04-01 11.67 11.67 11.56 11.57 0.0M
2025-03-31 11.68 11.83 11.49 11.61 0.0M
2025-03-28 11.57 11.70 11.57 11.69 0.0M
2025-03-27 11.27 11.50 11.27 11.49 0.0M
2025-03-26 11.33 11.37 11.33 11.33 0.0M
2025-03-25 11.22 11.46 11.22 11.46 0.0M
2025-03-24 11.24 11.33 11.24 11.33 0.0M
2025-03-21 11.30 11.43 11.23 11.31 0.0M
2025-03-20 11.19 11.37 11.18 11.35 0.0M
2025-03-19 10.93 10.96 10.93 10.96 0.0M
2025-03-18 10.95 11.21 10.95 11.05 0.0M
2025-03-17 10.73 10.99 10.73 10.99 0.0M
2025-03-14 10.52 10.73 10.52 10.53 0.0M
2025-03-13 10.14 10.34 10.14 10.34 0.0M
2025-03-12 10.20 10.23 10.17 10.17 0.0M
2025-03-11 9.66 10.10 9.66 10.10 0.0M
2025-03-10 10.22 10.22 9.94 9.94 0.0M
2025-03-07 10.26 10.26 10.26 10.26 0.0M
2025-03-06 10.52 10.60 10.39 10.46 0.0M
2025-03-05 10.48 10.61 10.48 10.61 0.0M
2025-03-04 10.24 10.47 10.24 10.47 0.0M
2025-03-03 10.25 10.52 10.21 10.21 0.0M
2025-02-28 10.15 10.17 10.06 10.06 0.0M
2025-02-27 10.57 10.57 10.43 10.43 0.0M
2025-02-26 10.25 10.25 10.25 10.25 0.0M
2025-02-25 10.48 10.50 10.43 10.43 0.0M
2025-02-24 10.42 10.60 10.37 10.57 0.0M
2025-02-21 10.87 10.87 10.51 10.51 0.0M
2025-02-20 10.86 10.99 10.84 10.99 0.0M
2025-02-19 10.74 10.90 10.74 10.90 0.0M
2025-02-18 10.71 10.82 10.71 10.74 0.0M
2025-02-17 10.71 10.71 10.61 10.69 0.0M
2025-02-14 10.91 11.07 10.70 10.75 0.0M
2025-02-13 11.30 11.30 10.90 10.93 0.0M
2025-02-12 11.58 11.77 11.57 11.77 0.0M
2025-02-11 11.75 11.77 11.64 11.64 0.0M
2025-02-10 11.64 11.84 11.64 11.84 0.0M
2025-02-07 11.40 11.53 11.40 11.50 0.0M
2025-02-06 11.40 11.55 11.40 11.40 0.0M
2025-02-05 10.98 10.98 10.98 10.98 0.0M
2025-02-04 11.04 11.24 11.04 11.09 0.0M
2025-02-03 10.84 11.25 10.84 11.21 0.0M
2025-01-31 11.01 11.21 10.99 10.99 0.0M
2025-01-30 10.66 11.13 10.66 11.01 0.0M
2025-01-29 10.39 10.84 10.39 10.68 0.0M
2025-01-28 10.10 10.46 10.10 10.46 0.0M
2025-01-27 10.05 10.11 10.02 10.02 0.0M
2025-01-24 10.08 10.21 10.08 10.21 0.0M
2025-01-23 10.15 10.15 10.02 10.02 0.0M
2025-01-22 10.19 10.34 10.19 10.30 0.0M
2025-01-21 10.19 10.19 9.95 9.95 0.0M
2025-01-20 9.92 10.05 9.92 10.03 0.0M
2025-01-17 9.90 9.90 9.90 9.90 0.0M
2025-01-16 10.31 10.43 10.31 10.41 0.0M
2025-01-15 10.24 10.37 10.24 10.37 0.0M
2025-01-14 9.78 9.78 9.78 9.78 0.0M
2025-01-13 10.14 10.14 10.14 10.14 0.0M
2025-01-10 10.25 10.25 10.25 10.25 0.0M
2025-01-09 10.02 10.36 10.02 10.27 0.0M
2025-01-08 9.53 9.70 9.53 9.64 0.0M
2025-01-07 9.23 9.35 9.23 9.35 0.0M
2025-01-06 9.42 9.50 9.42 9.43 0.0M
2025-01-03 9.60 9.60 9.51 9.51 0.0M
2025-01-02 8.93 9.14 8.93 9.14 0.0M