Kinross Gold

KGC
🏛️ usa →
25.46
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 18.96 18.98 18.96 18.97 47.2K
09:31 18.89 18.89 18.88 18.88 3.0K
09:32 18.87 18.87 18.83 18.83 4.4K
09:33 18.88 18.91 18.88 18.88 6.7K
09:34 18.90 18.90 18.81 18.81 209.5K
09:35 18.81 18.84 18.80 18.84 45.9K
09:36 18.84 18.89 18.83 18.89 27.1K
09:37 18.90 18.92 18.90 18.92 33.0K
09:38 18.92 18.93 18.91 18.91 51.3K
09:39 18.91 18.91 18.87 18.87 13.9K
09:40 18.87 18.88 18.85 18.88 35.2K
09:41 18.88 18.88 18.84 18.84 16.1K
09:42 18.85 18.85 18.83 18.85 32.3K
09:43 18.85 18.86 18.84 18.84 35.2K
09:44 18.84 18.84 18.81 18.82 31.2K
09:45 18.81 18.82 18.77 18.77 30.7K
09:46 18.79 18.79 18.77 18.77 27.5K
09:47 18.79 18.81 18.79 18.80 19.0K
09:48 18.80 18.83 18.79 18.82 52.2K
09:49 18.82 18.82 18.80 18.81 22.5K
09:50 18.82 18.82 18.77 18.77 31.7K
09:51 18.77 18.77 18.74 18.74 38.0K
09:52 18.75 18.77 18.74 18.77 27.9K
09:53 18.76 18.77 18.76 18.77 21.3K
09:54 18.77 18.78 18.77 18.77 14.6K
09:55 18.76 18.79 18.76 18.79 17.5K
09:56 18.80 18.81 18.79 18.81 20.5K
09:57 18.82 18.82 18.81 18.82 44.9K
09:58 18.82 18.82 18.80 18.80 36.4K
09:59 18.79 18.80 18.79 18.80 23.8K
10:00 18.80 18.82 18.80 18.81 36.1K
10:01 18.80 18.83 18.80 18.82 15.5K
10:02 18.83 18.83 18.81 18.83 30.3K
10:03 18.85 18.85 18.83 18.83 17.5K
10:04 18.84 18.85 18.84 18.84 17.5K
10:05 18.84 18.88 18.83 18.88 36.5K
10:06 18.88 18.88 18.86 18.87 10.4K
10:07 18.87 18.91 18.87 18.90 22.8K
10:08 18.90 18.90 18.89 18.90 13.5K
10:09 18.91 18.91 18.88 18.88 19.0K
10:10 18.89 18.90 18.88 18.88 14.6K
10:11 18.88 18.90 18.88 18.88 16.8K
10:12 18.90 18.92 18.90 18.92 30.2K
10:13 18.92 18.94 18.91 18.93 34.2K
10:14 18.93 18.93 18.91 18.93 28.2K
10:15 18.93 18.93 18.90 18.90 36.9K
10:16 18.89 18.93 18.88 18.93 54.9K
10:17 18.93 18.93 18.92 18.93 23.6K
10:18 18.93 18.93 18.90 18.91 31.0K
10:19 18.91 18.93 18.91 18.93 79.8K
10:20 18.95 18.97 18.95 18.96 64.0K
10:21 18.97 18.97 18.95 18.97 14.8K
10:22 18.97 18.97 18.94 18.94 40.0K
10:23 18.94 18.95 18.92 18.92 46.9K
10:24 18.93 18.95 18.93 18.94 30.3K
10:25 18.93 18.93 18.92 18.93 61.3K
10:26 18.91 18.93 18.91 18.93 49.9K
10:27 18.93 18.96 18.92 18.92 96.2K
10:28 18.93 18.93 18.92 18.92 3.6K
10:29 18.91 18.92 18.88 18.88 70.2K
10:30 18.88 18.89 18.87 18.87 79.0K
10:31 18.87 18.90 18.87 18.89 15.6K
10:32 18.89 18.89 18.87 18.87 29.9K
10:33 18.87 18.89 18.87 18.89 13.2K
10:34 18.88 18.91 18.88 18.90 21.9K
10:35 18.90 18.91 18.89 18.91 22.8K
10:36 18.91 18.92 18.90 18.91 20.0K
10:37 18.91 18.91 18.90 18.91 31.2K
10:38 18.91 18.91 18.90 18.91 38.5K
10:39 18.91 18.93 18.91 18.91 58.1K
10:40 18.93 18.93 18.91 18.92 29.3K
10:41 18.92 18.93 18.92 18.93 38.5K
10:42 18.94 18.95 18.91 18.91 44.7K
10:43 18.90 18.91 18.90 18.91 14.6K
10:44 18.90 18.91 18.90 18.90 24.2K
10:45 18.91 18.91 18.89 18.91 43.7K
10:46 18.90 18.91 18.89 18.89 24.5K
10:47 18.90 18.93 18.90 18.93 84.5K
10:48 18.92 18.95 18.92 18.95 52.2K
10:49 18.95 18.96 18.95 18.96 18.7K
10:50 18.96 18.98 18.96 18.97 80.7K
10:51 18.98 18.98 18.97 18.98 55.6K
10:52 18.98 18.99 18.97 18.98 68.5K
10:53 18.98 18.98 18.95 18.96 50.6K
10:54 18.96 18.97 18.95 18.95 56.8K
10:55 18.96 18.98 18.96 18.98 66.6K
10:56 19.00 19.01 18.99 19.01 81.9K
10:57 19.00 19.03 19.00 19.02 96.3K
10:58 19.01 19.01 19.00 19.00 61.8K
10:59 18.99 19.00 18.99 18.99 41.5K
11:00 18.99 19.02 18.99 19.00 42.9K
11:01 19.00 19.02 19.00 19.02 37.4K
11:02 19.02 19.02 19.01 19.02 19.3K
11:03 19.02 19.02 19.01 19.02 27.6K
11:04 19.02 19.03 19.01 19.01 42.4K
11:05 19.01 19.03 19.01 19.03 40.2K
11:06 19.03 19.03 19.01 19.01 28.6K
11:07 19.01 19.02 18.98 19.02 63.6K
11:08 19.02 19.02 19.00 19.01 92.6K
11:09 19.01 19.02 19.00 19.00 41.5K
11:10 19.00 19.01 19.00 19.00 31.8K
11:11 19.00 19.02 18.99 19.02 65.6K
11:12 19.03 19.04 19.03 19.04 47.1K
11:13 19.04 19.05 19.03 19.05 39.7K
11:14 19.05 19.07 19.04 19.06 39.6K
11:15 19.06 19.07 19.06 19.06 98.1K
11:16 19.05 19.05 19.04 19.04 9.8K
11:17 19.04 19.05 19.03 19.05 53.0K
11:18 19.05 19.05 19.03 19.03 47.2K
11:19 19.03 19.04 19.03 19.03 59.7K
11:20 19.03 19.04 19.02 19.02 32.2K
11:21 19.02 19.03 19.00 19.00 80.8K
11:22 19.00 19.03 18.99 19.03 45.9K
11:23 19.03 19.03 19.02 19.03 30.2K
11:24 19.02 19.03 19.02 19.02 39.8K
11:25 19.02 19.03 19.02 19.02 23.8K
11:26 19.02 19.03 19.01 19.01 51.7K
11:27 19.03 19.03 19.01 19.01 18.4K
11:28 19.01 19.03 19.01 19.01 43.4K
11:29 19.02 19.02 19.02 19.02 28.5K
11:30 19.02 19.02 19.00 19.02 64.5K
11:31 19.03 19.05 19.03 19.04 70.9K
11:32 19.04 19.05 19.03 19.04 52.3K
11:33 19.03 19.05 19.03 19.04 58.5K
11:34 19.05 19.06 19.04 19.05 45.7K
11:35 19.05 19.06 19.05 19.05 40.0K
11:36 19.06 19.07 19.06 19.06 60.2K
11:37 19.07 19.07 19.05 19.05 34.6K
11:38 19.06 19.06 19.04 19.05 48.2K
11:39 19.06 19.06 19.02 19.03 48.3K
11:40 19.02 19.03 19.02 19.02 85.3K
11:41 19.02 19.02 19.02 19.02 23.5K
11:42 19.03 19.04 19.02 19.04 13.5K
11:43 19.04 19.04 19.02 19.02 63.7K
11:44 19.02 19.04 19.01 19.04 34.0K
11:45 19.03 19.03 19.00 19.02 43.3K
11:46 19.02 19.06 19.02 19.06 55.1K
11:47 19.05 19.06 19.05 19.05 33.3K
11:48 19.05 19.06 19.02 19.02 25.2K
11:49 19.03 19.03 19.02 19.03 12.2K
11:50 19.03 19.04 19.03 19.04 44.2K
11:51 19.03 19.03 19.03 19.03 37.5K
11:52 19.02 19.03 19.02 19.02 42.6K
11:53 19.03 19.05 19.02 19.05 40.6K
11:54 19.04 19.07 19.04 19.07 55.7K
11:55 19.07 19.07 19.06 19.07 26.9K
11:56 19.07 19.07 19.07 19.07 10.9K
11:57 19.07 19.07 19.06 19.06 68.2K
11:58 19.06 19.06 19.04 19.05 48.1K
11:59 19.05 19.06 19.04 19.06 64.9K
12:00 19.07 19.07 19.06 19.06 27.6K
12:01 19.07 19.07 19.06 19.07 20.5K
12:02 19.07 19.08 19.07 19.07 64.2K
12:03 19.07 19.08 19.05 19.05 76.3K
12:04 19.06 19.07 19.06 19.07 22.8K
12:05 19.07 19.08 19.07 19.07 25.3K
12:06 19.08 19.09 19.08 19.08 17.7K
12:07 19.08 19.08 19.08 19.08 10.2K
12:08 19.08 19.08 19.06 19.07 19.5K
12:09 19.07 19.08 19.07 19.08 24.9K
12:10 19.08 19.08 19.07 19.07 0.9K
12:11 19.08 19.08 19.07 19.08 37.2K
12:12 19.08 19.09 19.08 19.09 32.6K
12:13 19.08 19.09 19.08 19.09 9.1K
12:14 19.09 19.10 19.09 19.10 60.9K
12:15 19.10 19.10 19.09 19.09 28.5K
12:16 19.10 19.10 19.09 19.09 31.2K
12:17 19.09 19.09 19.09 19.09 3.4K
12:18 19.08 19.09 19.08 19.08 104.2K
12:19 19.08 19.08 19.08 19.08 33.1K
12:20 19.08 19.08 19.06 19.08 21.1K
12:21 19.07 19.08 19.07 19.08 23.2K
12:22 19.08 19.08 19.07 19.08 36.4K
12:23 19.07 19.07 19.07 19.07 4.0K
12:24 19.07 19.07 19.07 19.07 43.4K
12:25 19.08 19.08 19.07 19.07 10.2K
12:26 19.08 19.08 19.08 19.08 4.3K
12:27 19.08 19.08 19.07 19.08 23.1K
12:28 19.08 19.10 19.08 19.10 83.8K
12:29 19.10 19.10 19.08 19.10 43.0K
12:30 19.10 19.11 19.10 19.11 17.0K
12:31 19.11 19.11 19.11 19.11 3.6K
12:32 19.10 19.11 19.10 19.10 83.6K
12:33 19.11 19.11 19.10 19.11 11.0K
12:34 19.11 19.12 19.11 19.12 32.1K
12:35 19.11 19.11 19.09 19.09 62.2K
12:36 19.07 19.07 19.06 19.06 10.7K
12:37 19.07 19.07 19.06 19.06 2.2K
12:38 19.07 19.09 19.07 19.09 92.2K
12:39 19.09 19.11 19.09 19.11 49.2K
12:40 19.11 19.12 19.11 19.11 82.4K
12:41 19.11 19.12 19.10 19.12 86.2K
12:42 19.12 19.12 19.09 19.10 18.7K
12:43 19.10 19.11 19.10 19.11 11.4K
12:44 19.10 19.11 19.09 19.10 52.1K
12:45 19.09 19.10 19.08 19.09 38.2K
12:46 19.08 19.09 19.07 19.09 60.6K
12:47 19.09 19.11 19.08 19.10 37.9K
12:48 19.09 19.10 19.08 19.08 25.6K
12:49 19.09 19.10 19.09 19.10 18.8K
12:50 19.10 19.10 19.09 19.09 12.8K
12:51 19.08 19.10 19.08 19.10 42.5K
12:52 19.09 19.10 19.06 19.06 28.0K
12:53 19.07 19.08 19.06 19.07 37.2K
12:54 19.07 19.07 19.06 19.07 17.6K
12:55 19.07 19.07 19.07 19.07 2.6K
12:56 19.07 19.07 19.07 19.07 29.2K
12:57 19.07 19.08 19.07 19.07 33.5K
12:58 19.06 19.07 19.06 19.06 1.0K
12:59 19.07 19.07 19.06 19.07 48.5K
13:00 19.07 19.08 19.07 19.08 22.7K
13:01 19.08 19.09 19.08 19.08 15.1K
13:02 19.08 19.08 19.07 19.07 11.1K
13:03 19.07 19.07 19.06 19.06 7.1K
13:04 19.07 19.07 19.07 19.07 14.8K
13:05 19.06 19.06 19.05 19.05 32.0K
13:06 19.05 19.06 19.05 19.06 22.4K
13:07 19.06 19.07 19.06 19.07 20.9K
13:08 19.05 19.06 19.05 19.06 23.6K
13:09 19.06 19.06 19.06 19.06 6.9K
13:10 19.05 19.07 19.05 19.06 34.5K
13:11 19.06 19.06 19.06 19.06 9.7K
13:12 19.05 19.07 19.05 19.07 85.1K
13:13 19.08 19.10 19.08 19.09 55.2K
13:14 19.09 19.10 19.09 19.09 6.3K
13:15 19.09 19.09 19.09 19.09 1.6K
13:16 19.10 19.11 19.09 19.11 10.4K
13:17 19.11 19.11 19.10 19.11 3.6K
13:18 19.12 19.13 19.12 19.13 66.8K
13:19 19.13 19.13 19.12 19.13 59.7K
13:20 19.13 19.14 19.13 19.14 30.7K
13:21 19.14 19.15 19.14 19.15 39.5K
13:22 19.16 19.17 19.16 19.16 38.2K
13:23 19.16 19.17 19.14 19.15 30.8K
13:24 19.15 19.15 19.14 19.15 13.2K
13:25 19.15 19.15 19.13 19.14 31.8K
13:26 19.14 19.15 19.14 19.15 61.5K
13:27 19.15 19.15 19.14 19.14 28.6K
13:28 19.14 19.14 19.13 19.14 9.3K
13:29 19.14 19.17 19.14 19.17 80.1K
13:30 19.17 19.17 19.16 19.16 32.4K
13:31 19.17 19.17 19.17 19.17 1.8K
13:32 19.17 19.17 19.16 19.16 33.6K
13:33 19.18 19.19 19.18 19.19 117.0K
13:34 19.19 19.22 19.18 19.22 82.9K
13:35 19.21 19.22 19.21 19.22 35.3K
13:36 19.22 19.22 19.21 19.22 55.4K
13:37 19.21 19.22 19.19 19.20 92.4K
13:38 19.21 19.23 19.21 19.23 101.3K
13:39 19.23 19.25 19.23 19.25 96.0K
13:40 19.25 19.26 19.25 19.26 73.3K
13:41 19.25 19.26 19.24 19.24 69.1K
13:42 19.25 19.25 19.24 19.25 94.2K
13:43 19.25 19.26 19.25 19.25 45.0K
13:44 19.25 19.27 19.24 19.24 136.1K
13:45 19.25 19.27 19.25 19.27 208.1K
13:46 19.26 19.29 19.26 19.29 306.9K
13:47 19.29 19.30 19.26 19.29 309.1K
13:48 19.29 19.32 19.29 19.30 104.5K
13:49 19.30 19.30 19.27 19.27 51.0K
13:50 19.29 19.29 19.28 19.29 62.4K
13:51 19.29 19.31 19.29 19.31 37.7K
13:52 19.31 19.32 19.31 19.32 26.3K
13:53 19.32 19.33 19.30 19.30 48.7K
13:54 19.30 19.30 19.29 19.29 43.2K
13:55 19.29 19.30 19.26 19.26 96.3K
13:56 19.26 19.26 19.25 19.25 16.1K
13:57 19.26 19.27 19.25 19.26 53.5K
13:58 19.26 19.26 19.26 19.26 14.0K
13:59 19.26 19.26 19.25 19.25 6.5K
14:00 19.26 19.27 19.26 19.27 46.5K
14:01 19.27 19.27 19.25 19.25 11.6K
14:02 19.25 19.25 19.23 19.24 52.0K
14:03 19.23 19.25 19.20 19.25 130.6K
14:04 19.25 19.26 19.24 19.26 60.0K
14:05 19.26 19.26 19.25 19.26 33.1K
14:06 19.26 19.28 19.26 19.28 27.9K
14:07 19.28 19.28 19.26 19.27 30.7K
14:08 19.27 19.27 19.26 19.27 21.4K
14:09 19.27 19.28 19.26 19.28 32.3K
14:10 19.28 19.28 19.26 19.26 37.0K
14:11 19.27 19.27 19.26 19.26 47.5K
14:12 19.28 19.28 19.26 19.27 47.8K
14:13 19.27 19.27 19.26 19.27 18.3K
14:14 19.27 19.27 19.26 19.27 13.3K
14:15 19.27 19.28 19.27 19.27 24.1K
14:16 19.28 19.32 19.28 19.32 84.6K
14:17 19.32 19.32 19.31 19.31 57.2K
14:18 19.34 19.35 19.34 19.35 164.3K
14:19 19.35 19.38 19.35 19.38 133.4K
14:20 19.39 19.40 19.37 19.38 155.3K
14:21 19.38 19.38 19.36 19.37 139.0K
14:22 19.36 19.37 19.35 19.35 20.1K
14:23 19.37 19.37 19.37 19.37 26.0K
14:24 19.37 19.37 19.35 19.35 37.8K
14:25 19.35 19.35 19.34 19.35 35.0K
14:26 19.35 19.35 19.32 19.33 131.2K
14:27 19.33 19.33 19.32 19.33 44.3K
14:28 19.33 19.33 19.31 19.32 45.2K
14:29 19.31 19.33 19.31 19.33 47.4K
14:30 19.33 19.34 19.33 19.33 49.9K
14:31 19.33 19.33 19.29 19.30 45.5K
14:32 19.30 19.32 19.30 19.31 68.8K
14:33 19.31 19.32 19.31 19.32 44.1K
14:34 19.32 19.32 19.31 19.32 34.6K
14:35 19.31 19.32 19.31 19.32 22.1K
14:36 19.32 19.32 19.32 19.32 2.9K
14:37 19.32 19.32 19.31 19.32 19.5K
14:38 19.33 19.33 19.33 19.33 18.4K
14:39 19.33 19.34 19.31 19.32 143.0K
14:40 19.33 19.33 19.32 19.33 58.5K
14:41 19.33 19.33 19.32 19.33 18.6K
14:42 19.33 19.33 19.30 19.30 61.8K
14:43 19.31 19.31 19.30 19.31 21.9K
14:44 19.30 19.31 19.29 19.29 20.3K
14:45 19.29 19.29 19.28 19.28 17.6K
14:46 19.28 19.28 19.26 19.27 19.2K
14:47 19.27 19.27 19.26 19.27 24.5K
14:48 19.27 19.27 19.24 19.24 20.6K
14:49 19.24 19.25 19.24 19.25 8.1K
14:50 19.24 19.25 19.24 19.25 10.4K
14:51 19.25 19.25 19.24 19.24 15.5K
14:52 19.24 19.25 19.24 19.24 2.5K
14:53 19.24 19.25 19.24 19.25 6.5K
14:54 19.24 19.25 19.24 19.25 24.9K
14:55 19.25 19.25 19.24 19.24 9.7K
14:56 19.24 19.24 19.23 19.23 10.2K
14:57 19.22 19.24 19.22 19.24 26.5K
14:58 19.22 19.22 19.21 19.21 34.9K
14:59 19.21 19.22 19.21 19.21 51.2K
15:00 19.20 19.20 19.18 19.19 5.2K
15:01 19.18 19.19 19.18 19.19 42.3K
15:02 19.20 19.20 19.19 19.19 15.6K
15:03 19.20 19.21 19.20 19.21 37.2K
15:04 19.20 19.20 19.18 19.18 25.4K
15:05 19.19 19.19 19.17 19.17 18.7K
15:06 19.17 19.17 19.17 19.17 26.6K
15:07 19.17 19.17 19.16 19.16 22.4K
15:08 19.19 19.22 19.19 19.21 142.6K
15:09 19.22 19.23 19.22 19.23 29.0K
15:10 19.24 19.25 19.24 19.25 36.5K
15:11 19.24 19.27 19.24 19.26 59.6K
15:12 19.25 19.26 19.25 19.26 66.6K
15:13 19.25 19.25 19.25 19.25 58.6K
15:14 19.25 19.25 19.22 19.22 42.2K
15:15 19.23 19.24 19.23 19.24 13.5K
15:16 19.24 19.24 19.24 19.24 14.3K
15:17 19.24 19.25 19.24 19.24 42.2K
15:18 19.25 19.26 19.25 19.25 35.6K
15:19 19.25 19.25 19.24 19.24 34.0K
15:20 19.25 19.25 19.24 19.24 20.5K
15:21 19.25 19.26 19.25 19.26 17.5K
15:22 19.26 19.26 19.25 19.25 13.8K
15:23 19.25 19.25 19.24 19.25 16.1K
15:24 19.25 19.25 19.25 19.25 10.4K
15:25 19.25 19.25 19.24 19.24 36.7K
15:26 19.24 19.25 19.24 19.24 42.1K
15:27 19.25 19.26 19.25 19.25 32.7K
15:28 19.26 19.27 19.26 19.26 48.5K
15:29 19.27 19.27 19.26 19.26 82.8K
15:30 19.26 19.27 19.26 19.27 50.0K
15:31 19.27 19.27 19.25 19.25 20.0K
15:32 19.26 19.26 19.26 19.26 18.0K
15:33 19.25 19.27 19.25 19.27 26.5K
15:34 19.26 19.26 19.24 19.25 35.0K
15:35 19.24 19.25 19.24 19.25 4.1K
15:36 19.25 19.25 19.24 19.24 7.3K
15:37 19.25 19.25 19.24 19.25 17.4K
15:38 19.25 19.25 19.23 19.24 93.3K
15:39 19.23 19.24 19.23 19.23 20.6K
15:40 19.22 19.23 19.21 19.22 25.1K
15:41 19.22 19.23 19.22 19.23 35.5K
15:42 19.23 19.23 19.22 19.23 3.4K
15:43 19.23 19.23 19.22 19.22 4.6K
15:44 19.22 19.23 19.22 19.22 42.0K
15:45 19.24 19.26 19.24 19.25 107.6K
15:46 19.25 19.26 19.25 19.25 67.5K
15:47 19.25 19.25 19.22 19.22 27.2K
15:48 19.23 19.23 19.23 19.23 29.2K
15:49 19.23 19.24 19.22 19.24 33.2K
15:50 19.25 19.27 19.24 19.27 110.9K
15:51 19.27 19.28 19.27 19.28 51.6K
15:52 19.28 19.29 19.27 19.28 170.7K
15:53 19.29 19.29 19.28 19.29 39.2K
15:54 19.29 19.29 19.28 19.28 50.4K
15:55 19.29 19.32 19.29 19.32 138.4K
15:56 19.33 19.33 19.31 19.32 85.9K
15:57 19.32 19.33 19.31 19.33 252.6K
15:58 19.33 19.34 19.32 19.33 164.5K
15:59 19.32 19.36 19.32 19.33 1,117.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available