Kinross Gold

KGC
🏛️ usa →
24.84
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 19.26 19.28 19.24 19.24 103.3K
09:31 19.24 19.26 19.22 19.22 29.8K
09:32 19.22 19.24 19.19 19.19 35.8K
09:33 19.20 19.27 19.20 19.23 38.6K
09:34 19.25 19.26 19.24 19.26 21.3K
09:35 19.28 19.28 19.24 19.25 15.8K
09:36 19.26 19.28 19.26 19.28 17.1K
09:37 19.28 19.28 19.26 19.27 34.9K
09:38 19.27 19.27 19.25 19.25 13.7K
09:39 19.26 19.27 19.24 19.24 26.4K
09:40 19.24 19.24 19.21 19.21 22.1K
09:41 19.21 19.23 19.21 19.23 25.8K
09:42 19.23 19.23 19.21 19.21 34.4K
09:43 19.22 19.22 19.18 19.18 47.1K
09:44 19.18 19.19 19.16 19.18 74.4K
09:45 19.17 19.18 19.17 19.18 51.1K
09:46 19.19 19.21 19.18 19.20 49.0K
09:47 19.19 19.19 19.17 19.17 32.4K
09:48 19.17 19.17 19.11 19.13 156.0K
09:49 19.13 19.13 19.11 19.11 16.1K
09:50 19.11 19.14 19.11 19.13 50.2K
09:51 19.16 19.17 19.16 19.17 23.8K
09:52 19.16 19.17 19.16 19.17 86.7K
09:53 19.18 19.20 19.17 19.20 31.1K
09:54 19.20 19.22 19.20 19.22 51.5K
09:55 19.22 19.22 19.21 19.21 66.1K
09:56 19.21 19.24 19.21 19.23 32.0K
09:57 19.24 19.24 19.23 19.23 53.5K
09:58 19.24 19.26 19.24 19.26 33.5K
09:59 19.26 19.26 19.23 19.23 38.9K
10:00 19.24 19.25 19.22 19.24 37.7K
10:01 19.23 19.23 19.19 19.19 33.1K
10:02 19.20 19.20 19.18 19.18 32.2K
10:03 19.18 19.22 19.18 19.21 46.2K
10:04 19.22 19.23 19.20 19.23 33.1K
10:05 19.22 19.23 19.21 19.23 33.8K
10:06 19.23 19.23 19.19 19.20 34.9K
10:07 19.19 19.19 19.18 19.19 20.3K
10:08 19.19 19.20 19.17 19.18 70.0K
10:09 19.18 19.19 19.18 19.19 16.0K
10:10 19.19 19.19 19.15 19.15 40.6K
10:11 19.14 19.15 19.14 19.14 23.1K
10:12 19.15 19.15 19.11 19.11 64.8K
10:13 19.11 19.12 19.11 19.12 18.0K
10:14 19.12 19.12 19.09 19.10 59.9K
10:15 19.10 19.10 19.06 19.06 59.2K
10:16 19.06 19.06 19.05 19.05 28.6K
10:17 19.04 19.05 19.03 19.03 58.6K
10:18 19.02 19.03 19.01 19.02 68.4K
10:19 19.03 19.03 19.02 19.02 45.7K
10:20 19.02 19.03 19.02 19.03 50.9K
10:21 19.03 19.03 19.02 19.03 29.4K
10:22 19.02 19.03 19.02 19.03 36.9K
10:23 19.02 19.03 19.02 19.02 19.5K
10:24 19.01 19.04 19.01 19.04 57.2K
10:25 19.03 19.04 19.03 19.04 25.5K
10:26 19.04 19.05 19.04 19.05 22.0K
10:27 19.04 19.04 19.01 19.01 60.0K
10:28 19.01 19.02 19.00 19.00 81.3K
10:29 19.00 19.00 18.98 18.99 41.5K
10:30 18.98 19.01 18.98 18.99 31.6K
10:31 18.99 18.99 18.97 18.99 45.8K
10:32 18.99 19.00 18.96 18.97 62.2K
10:33 18.97 18.97 18.95 18.95 52.5K
10:34 18.94 18.95 18.92 18.92 56.3K
10:35 18.92 18.95 18.92 18.95 24.2K
10:36 18.94 18.95 18.94 18.94 35.9K
10:37 18.94 18.95 18.92 18.92 106.5K
10:38 18.92 18.93 18.92 18.93 42.1K
10:39 18.92 18.92 18.90 18.92 67.9K
10:40 18.90 18.90 18.88 18.88 100.7K
10:41 18.86 18.87 18.86 18.87 45.4K
10:42 18.88 18.88 18.87 18.87 34.7K
10:43 18.86 18.88 18.86 18.87 39.8K
10:44 18.87 18.89 18.86 18.88 48.1K
10:45 18.89 18.94 18.89 18.93 64.3K
10:46 18.94 18.96 18.94 18.95 58.9K
10:47 18.94 18.96 18.93 18.96 90.1K
10:48 18.95 18.96 18.94 18.95 58.4K
10:49 18.96 18.96 18.94 18.94 70.5K
10:50 18.95 18.95 18.93 18.94 49.7K
10:51 18.93 18.93 18.88 18.90 40.0K
10:52 18.90 18.92 18.90 18.91 63.6K
10:53 18.90 18.91 18.89 18.89 24.7K
10:54 18.88 18.91 18.88 18.88 35.6K
10:55 18.87 18.88 18.87 18.88 39.5K
10:56 18.90 18.90 18.88 18.89 39.2K
10:57 18.89 18.92 18.89 18.90 68.7K
10:58 18.91 18.92 18.90 18.92 45.4K
10:59 18.92 18.93 18.92 18.92 42.5K
11:00 18.95 18.95 18.92 18.92 84.2K
11:01 18.91 18.91 18.88 18.88 30.4K
11:02 18.88 18.89 18.85 18.85 64.4K
11:03 18.85 18.86 18.84 18.84 28.1K
11:04 18.84 18.84 18.82 18.83 76.0K
11:05 18.83 18.84 18.83 18.84 35.4K
11:06 18.84 18.84 18.82 18.82 104.0K
11:07 18.82 18.82 18.79 18.79 82.1K
11:08 18.79 18.81 18.79 18.80 70.3K
11:09 18.80 18.81 18.78 18.78 56.6K
11:10 18.79 18.80 18.76 18.77 75.7K
11:11 18.76 18.76 18.75 18.76 82.7K
11:12 18.76 18.76 18.75 18.76 59.8K
11:13 18.77 18.79 18.76 18.79 90.1K
11:14 18.79 18.79 18.77 18.79 37.1K
11:15 18.79 18.79 18.77 18.78 33.0K
11:16 18.79 18.82 18.79 18.82 73.2K
11:17 18.81 18.81 18.80 18.80 73.2K
11:18 18.81 18.82 18.81 18.82 73.9K
11:19 18.82 18.83 18.82 18.82 49.2K
11:20 18.82 18.83 18.81 18.83 49.2K
11:21 18.83 18.83 18.81 18.81 34.9K
11:22 18.82 18.86 18.82 18.86 72.4K
11:23 18.86 18.86 18.85 18.86 18.1K
11:24 18.86 18.86 18.84 18.84 15.5K
11:25 18.84 18.84 18.83 18.83 41.5K
11:26 18.84 18.85 18.84 18.85 47.9K
11:27 18.85 18.87 18.85 18.87 41.6K
11:28 18.87 18.88 18.86 18.86 41.3K
11:29 18.87 18.87 18.85 18.86 43.2K
11:30 18.85 18.86 18.84 18.86 36.0K
11:31 18.85 18.85 18.84 18.85 38.2K
11:32 18.85 18.85 18.83 18.83 44.5K
11:33 18.82 18.83 18.81 18.83 53.7K
11:34 18.84 18.85 18.84 18.85 39.8K
11:35 18.85 18.87 18.85 18.87 21.7K
11:36 18.87 18.87 18.87 18.87 91.8K
11:37 18.86 18.88 18.86 18.88 24.9K
11:38 18.88 18.88 18.87 18.87 51.3K
11:39 18.87 18.88 18.87 18.88 56.8K
11:40 18.88 18.88 18.86 18.86 50.9K
11:41 18.87 18.87 18.85 18.86 29.6K
11:42 18.85 18.85 18.84 18.85 41.2K
11:43 18.85 18.88 18.84 18.88 88.3K
11:44 18.88 18.90 18.88 18.90 58.3K
11:45 18.89 18.89 18.89 18.89 27.8K
11:46 18.88 18.88 18.85 18.85 93.0K
11:47 18.85 18.87 18.85 18.87 102.4K
11:48 18.87 18.87 18.86 18.86 94.8K
11:49 18.86 18.87 18.86 18.87 54.9K
11:50 18.85 18.85 18.83 18.83 103.5K
11:51 18.83 18.83 18.82 18.83 39.0K
11:52 18.83 18.85 18.82 18.85 57.0K
11:53 18.85 18.85 18.82 18.83 62.3K
11:54 18.83 18.83 18.82 18.82 15.0K
11:55 18.83 18.84 18.82 18.83 21.8K
11:56 18.82 18.83 18.82 18.82 20.0K
11:57 18.82 18.85 18.82 18.83 79.6K
11:58 18.83 18.83 18.82 18.82 65.7K
11:59 18.82 18.83 18.81 18.83 66.7K
12:00 18.83 18.85 18.83 18.84 78.1K
12:01 18.84 18.84 18.82 18.82 63.5K
12:02 18.82 18.83 18.82 18.83 39.4K
12:03 18.82 18.83 18.82 18.83 13.1K
12:04 18.83 18.83 18.82 18.82 27.5K
12:05 18.80 18.82 18.80 18.81 53.5K
12:06 18.82 18.84 18.81 18.83 47.1K
12:07 18.83 18.83 18.81 18.81 12.8K
12:08 18.82 18.82 18.81 18.82 51.7K
12:09 18.82 18.82 18.80 18.80 55.6K
12:10 18.80 18.80 18.79 18.80 9.7K
12:11 18.80 18.80 18.80 18.80 11.6K
12:12 18.80 18.80 18.79 18.80 60.8K
12:13 18.81 18.81 18.79 18.79 47.4K
12:14 18.79 18.79 18.77 18.78 33.4K
12:15 18.77 18.78 18.77 18.78 36.1K
12:16 18.78 18.79 18.77 18.79 25.9K
12:17 18.79 18.79 18.78 18.79 17.9K
12:18 18.78 18.78 18.78 18.78 15.4K
12:19 18.78 18.80 18.78 18.80 43.1K
12:20 18.81 18.82 18.80 18.81 45.2K
12:21 18.81 18.83 18.81 18.83 24.9K
12:22 18.83 18.83 18.83 18.83 10.7K
12:23 18.83 18.83 18.80 18.81 35.1K
12:24 18.81 18.82 18.80 18.80 17.2K
12:25 18.81 18.81 18.80 18.81 13.7K
12:26 18.81 18.81 18.80 18.81 26.5K
12:27 18.81 18.81 18.80 18.80 59.1K
12:28 18.81 18.82 18.81 18.81 98.2K
12:29 18.81 18.81 18.80 18.80 19.7K
12:30 18.80 18.83 18.80 18.83 76.7K
12:31 18.83 18.84 18.83 18.83 38.7K
12:32 18.83 18.83 18.82 18.83 12.7K
12:33 18.83 18.83 18.81 18.81 29.3K
12:34 18.80 18.81 18.80 18.81 28.8K
12:35 18.81 18.82 18.81 18.82 38.0K
12:36 18.82 18.82 18.82 18.82 17.9K
12:37 18.82 18.83 18.82 18.82 37.2K
12:38 18.83 18.84 18.83 18.83 56.2K
12:39 18.83 18.83 18.83 18.83 39.1K
12:40 18.83 18.83 18.81 18.81 32.0K
12:41 18.82 18.82 18.82 18.82 44.8K
12:42 18.82 18.83 18.81 18.82 41.7K
12:43 18.81 18.82 18.81 18.82 6.3K
12:44 18.82 18.83 18.82 18.83 35.9K
12:45 18.83 18.83 18.81 18.81 42.7K
12:46 18.81 18.81 18.80 18.80 16.0K
12:47 18.82 18.83 18.82 18.83 21.8K
12:48 18.82 18.83 18.82 18.82 54.1K
12:49 18.82 18.83 18.82 18.83 13.5K
12:50 18.83 18.83 18.82 18.83 27.4K
12:51 18.83 18.83 18.83 18.83 2.4K
12:52 18.83 18.83 18.81 18.81 46.6K
12:53 18.81 18.82 18.81 18.81 18.9K
12:54 18.82 18.82 18.79 18.79 34.3K
12:55 18.80 18.81 18.80 18.81 37.8K
12:56 18.80 18.80 18.80 18.80 15.5K
12:57 18.80 18.80 18.80 18.80 3.5K
12:58 18.79 18.79 18.77 18.77 74.6K
12:59 18.77 18.78 18.77 18.78 23.8K
13:00 18.77 18.78 18.77 18.78 39.5K
13:01 18.77 18.77 18.75 18.75 28.3K
13:02 18.76 18.78 18.76 18.77 72.7K
13:03 18.78 18.78 18.77 18.77 34.6K
13:04 18.76 18.77 18.75 18.76 24.5K
13:05 18.76 18.76 18.73 18.73 37.8K
13:06 18.73 18.73 18.72 18.73 30.1K
13:07 18.72 18.72 18.71 18.72 41.2K
13:08 18.72 18.72 18.71 18.71 6.5K
13:09 18.73 18.75 18.73 18.75 71.2K
13:10 18.75 18.75 18.74 18.74 20.7K
13:11 18.74 18.74 18.73 18.73 92.3K
13:12 18.73 18.74 18.72 18.74 57.7K
13:13 18.74 18.74 18.73 18.73 9.3K
13:14 18.73 18.73 18.72 18.72 43.0K
13:15 18.73 18.73 18.72 18.72 84.2K
13:16 18.72 18.72 18.71 18.72 38.7K
13:17 18.71 18.72 18.71 18.71 5.1K
13:18 18.71 18.71 18.70 18.71 18.2K
13:19 18.70 18.71 18.70 18.70 3.7K
13:20 18.71 18.73 18.71 18.73 77.4K
13:21 18.73 18.73 18.73 18.73 13.9K
13:22 18.73 18.73 18.72 18.72 43.4K
13:23 18.72 18.72 18.71 18.72 24.6K
13:24 18.71 18.72 18.71 18.72 13.1K
13:25 18.71 18.71 18.70 18.71 25.5K
13:26 18.70 18.71 18.70 18.71 60.2K
13:27 18.71 18.71 18.71 18.71 2.2K
13:28 18.71 18.71 18.68 18.68 19.5K
13:29 18.68 18.68 18.67 18.67 63.5K
13:30 18.67 18.67 18.66 18.66 33.7K
13:31 18.66 18.67 18.66 18.66 23.6K
13:32 18.67 18.68 18.66 18.68 47.4K
13:33 18.68 18.68 18.67 18.68 24.4K
13:34 18.67 18.68 18.67 18.68 6.0K
13:35 18.68 18.69 18.68 18.69 11.2K
13:36 18.69 18.72 18.69 18.72 40.0K
13:37 18.72 18.73 18.72 18.73 15.6K
13:38 18.72 18.74 18.72 18.73 40.2K
13:39 18.73 18.73 18.71 18.71 48.9K
13:40 18.72 18.73 18.72 18.73 19.7K
13:41 18.73 18.73 18.72 18.72 10.1K
13:42 18.71 18.72 18.71 18.72 49.9K
13:43 18.73 18.75 18.73 18.75 39.8K
13:44 18.74 18.74 18.73 18.74 10.1K
13:45 18.72 18.73 18.71 18.71 24.4K
13:46 18.71 18.71 18.70 18.71 25.1K
13:47 18.71 18.72 18.71 18.72 24.9K
13:48 18.72 18.72 18.72 18.72 1.0K
13:49 18.72 18.72 18.71 18.72 4.7K
13:50 18.72 18.74 18.72 18.73 41.9K
13:51 18.74 18.74 18.73 18.74 12.5K
13:52 18.74 18.74 18.73 18.73 2.2K
13:53 18.73 18.73 18.72 18.72 10.6K
13:54 18.72 18.72 18.71 18.71 4.1K
13:55 18.70 18.70 18.69 18.69 13.0K
13:56 18.69 18.70 18.68 18.69 48.9K
13:57 18.70 18.71 18.70 18.70 34.9K
13:58 18.72 18.72 18.71 18.72 23.5K
13:59 18.71 18.72 18.71 18.72 1.7K
14:00 18.72 18.73 18.71 18.72 29.2K
14:01 18.71 18.73 18.71 18.72 48.9K
14:02 18.72 18.72 18.71 18.72 21.3K
14:03 18.72 18.72 18.71 18.71 17.7K
14:04 18.70 18.71 18.70 18.71 41.5K
14:05 18.71 18.72 18.70 18.71 35.9K
14:06 18.72 18.72 18.70 18.70 43.1K
14:07 18.71 18.72 18.70 18.72 22.0K
14:08 18.71 18.72 18.71 18.72 24.3K
14:09 18.71 18.72 18.71 18.72 21.3K
14:10 18.71 18.72 18.71 18.72 20.7K
14:11 18.72 18.73 18.72 18.73 24.3K
14:12 18.73 18.75 18.73 18.75 63.2K
14:13 18.73 18.75 18.73 18.75 52.3K
14:14 18.74 18.75 18.73 18.74 46.6K
14:15 18.74 18.75 18.74 18.75 39.1K
14:16 18.75 18.75 18.75 18.75 27.5K
14:17 18.75 18.76 18.75 18.76 40.4K
14:18 18.75 18.76 18.73 18.73 26.0K
14:19 18.73 18.74 18.73 18.74 23.7K
14:20 18.73 18.74 18.73 18.74 18.2K
14:21 18.74 18.75 18.74 18.75 32.6K
14:22 18.75 18.75 18.74 18.74 4.7K
14:23 18.75 18.75 18.73 18.73 20.6K
14:24 18.73 18.74 18.73 18.74 14.5K
14:25 18.73 18.74 18.73 18.74 29.0K
14:26 18.75 18.76 18.75 18.75 68.4K
14:27 18.75 18.75 18.74 18.75 51.9K
14:28 18.74 18.76 18.74 18.76 13.1K
14:29 18.76 18.77 18.76 18.77 43.7K
14:30 18.77 18.78 18.77 18.77 16.0K
14:31 18.77 18.79 18.77 18.79 40.4K
14:32 18.79 18.80 18.79 18.80 7.4K
14:33 18.80 18.80 18.79 18.80 29.6K
14:34 18.80 18.82 18.79 18.82 14.7K
14:35 18.82 18.82 18.80 18.81 39.2K
14:36 18.81 18.82 18.81 18.81 9.2K
14:37 18.82 18.82 18.81 18.82 39.9K
14:38 18.82 18.82 18.82 18.82 38.0K
14:39 18.81 18.81 18.80 18.81 73.1K
14:40 18.81 18.82 18.80 18.82 22.8K
14:41 18.82 18.82 18.79 18.79 40.0K
14:42 18.79 18.79 18.79 18.79 31.1K
14:43 18.78 18.78 18.77 18.77 56.9K
14:44 18.76 18.77 18.76 18.76 13.6K
14:45 18.76 18.76 18.75 18.76 6.9K
14:46 18.76 18.76 18.75 18.75 20.0K
14:47 18.75 18.76 18.75 18.76 40.2K
14:48 18.76 18.76 18.75 18.75 5.0K
14:49 18.76 18.77 18.76 18.77 52.4K
14:50 18.76 18.76 18.73 18.73 33.6K
14:51 18.74 18.74 18.73 18.74 11.6K
14:52 18.73 18.74 18.73 18.73 9.0K
14:53 18.73 18.75 18.73 18.75 50.7K
14:54 18.75 18.77 18.75 18.77 59.5K
14:55 18.76 18.76 18.75 18.75 32.8K
14:56 18.75 18.75 18.75 18.75 1.6K
14:57 18.75 18.75 18.74 18.75 120.0K
14:58 18.75 18.75 18.74 18.74 21.8K
14:59 18.73 18.74 18.73 18.73 29.6K
15:00 18.73 18.73 18.72 18.72 10.7K
15:01 18.71 18.72 18.71 18.71 11.6K
15:02 18.71 18.72 18.71 18.72 18.1K
15:03 18.71 18.72 18.71 18.72 3.2K
15:04 18.72 18.73 18.72 18.73 17.5K
15:05 18.73 18.73 18.73 18.73 3.7K
15:06 18.72 18.73 18.72 18.72 6.8K
15:07 18.72 18.72 18.71 18.71 25.8K
15:08 18.71 18.71 18.70 18.71 32.2K
15:09 18.71 18.71 18.69 18.69 45.5K
15:10 18.69 18.70 18.68 18.69 38.4K
15:11 18.70 18.71 18.69 18.71 24.1K
15:12 18.71 18.71 18.69 18.70 50.7K
15:13 18.70 18.71 18.70 18.70 78.7K
15:14 18.70 18.70 18.70 18.70 4.8K
15:15 18.69 18.69 18.69 18.69 40.0K
15:16 18.69 18.70 18.69 18.70 24.3K
15:17 18.70 18.71 18.69 18.71 43.5K
15:18 18.71 18.71 18.71 18.71 13.8K
15:19 18.71 18.71 18.70 18.71 59.6K
15:20 18.71 18.71 18.70 18.71 16.7K
15:21 18.71 18.72 18.71 18.72 25.9K
15:22 18.71 18.72 18.70 18.70 55.6K
15:23 18.69 18.70 18.69 18.70 20.6K
15:24 18.70 18.70 18.69 18.70 55.1K
15:25 18.70 18.71 18.70 18.71 40.6K
15:26 18.71 18.71 18.70 18.70 34.1K
15:27 18.69 18.70 18.69 18.70 13.8K
15:28 18.70 18.70 18.69 18.69 5.1K
15:29 18.70 18.71 18.69 18.71 54.4K
15:30 18.71 18.71 18.71 18.71 12.5K
15:31 18.71 18.71 18.70 18.70 33.3K
15:32 18.69 18.70 18.69 18.69 14.4K
15:33 18.70 18.72 18.70 18.72 46.9K
15:34 18.71 18.72 18.71 18.72 12.6K
15:35 18.72 18.72 18.71 18.72 4.0K
15:36 18.71 18.71 18.71 18.71 40.5K
15:37 18.71 18.72 18.71 18.72 90.8K
15:38 18.72 18.72 18.72 18.72 5.6K
15:39 18.72 18.72 18.72 18.72 8.2K
15:40 18.72 18.72 18.71 18.71 40.0K
15:41 18.71 18.71 18.71 18.71 30.6K
15:42 18.72 18.72 18.71 18.71 15.3K
15:43 18.72 18.72 18.71 18.72 9.8K
15:44 18.71 18.71 18.71 18.71 34.1K
15:45 18.71 18.71 18.70 18.71 97.0K
15:46 18.71 18.72 18.71 18.72 26.8K
15:47 18.72 18.73 18.72 18.73 51.3K
15:48 18.72 18.74 18.72 18.73 107.7K
15:49 18.72 18.73 18.72 18.73 43.8K
15:50 18.71 18.71 18.70 18.71 102.7K
15:51 18.71 18.72 18.71 18.71 39.1K
15:52 18.71 18.72 18.71 18.72 75.2K
15:53 18.72 18.72 18.70 18.71 38.4K
15:54 18.70 18.71 18.70 18.71 27.2K
15:55 18.71 18.71 18.69 18.70 93.0K
15:56 18.69 18.69 18.68 18.69 113.9K
15:57 18.69 18.70 18.69 18.70 142.9K
15:58 18.70 18.70 18.69 18.69 102.6K
15:59 18.68 18.70 18.68 18.70 802.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available