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 19.28 19.31 19.22 19.25 122.9K
09:31 19.24 19.29 19.20 19.22 92.5K
09:32 19.22 19.23 19.20 19.23 31.7K
09:33 19.22 19.32 19.22 19.32 71.6K
09:34 19.31 19.32 19.31 19.32 32.2K
09:35 19.32 19.32 19.27 19.28 26.8K
09:36 19.27 19.27 19.23 19.23 26.4K
09:37 19.25 19.31 19.25 19.30 23.9K
09:38 19.31 19.32 19.30 19.32 32.7K
09:39 19.31 19.34 19.31 19.32 13.9K
09:40 19.34 19.37 19.34 19.36 19.4K
09:41 19.37 19.37 19.35 19.35 29.3K
09:42 19.34 19.35 19.33 19.34 16.8K
09:43 19.35 19.37 19.35 19.37 4.9K
09:44 19.38 19.39 19.38 19.39 24.1K
09:45 19.39 19.42 19.39 19.41 16.2K
09:46 19.40 19.40 19.38 19.38 26.3K
09:47 19.39 19.41 19.39 19.41 18.9K
09:48 19.41 19.41 19.38 19.38 22.6K
09:49 19.38 19.39 19.37 19.39 33.2K
09:50 19.39 19.40 19.39 19.40 3.5K
09:51 19.41 19.41 19.40 19.40 33.8K
09:52 19.40 19.40 19.38 19.39 15.2K
09:53 19.39 19.40 19.38 19.38 26.9K
09:54 19.38 19.38 19.35 19.35 5.5K
09:55 19.34 19.34 19.32 19.32 12.8K
09:56 19.33 19.33 19.32 19.32 17.9K
09:57 19.31 19.32 19.30 19.30 8.0K
09:58 19.29 19.31 19.29 19.31 12.8K
09:59 19.31 19.33 19.31 19.32 43.3K
10:00 19.35 19.45 19.35 19.44 154.3K
10:01 19.46 19.53 19.46 19.53 84.8K
10:02 19.53 19.53 19.50 19.52 73.1K
10:03 19.52 19.55 19.52 19.52 62.7K
10:04 19.51 19.52 19.50 19.50 41.6K
10:05 19.50 19.54 19.50 19.53 44.6K
10:06 19.54 19.55 19.52 19.54 27.6K
10:07 19.54 19.54 19.48 19.52 27.9K
10:08 19.51 19.51 19.47 19.47 31.0K
10:09 19.47 19.50 19.47 19.49 29.0K
10:10 19.48 19.54 19.48 19.51 52.0K
10:11 19.51 19.54 19.51 19.54 56.0K
10:12 19.55 19.56 19.53 19.56 29.6K
10:13 19.55 19.56 19.53 19.54 25.0K
10:14 19.54 19.56 19.53 19.53 66.6K
10:15 19.52 19.57 19.51 19.57 56.7K
10:16 19.57 19.58 19.53 19.57 64.1K
10:17 19.58 19.59 19.55 19.55 41.8K
10:18 19.55 19.58 19.55 19.57 51.6K
10:19 19.56 19.59 19.55 19.59 18.9K
10:20 19.59 19.59 19.53 19.53 42.1K
10:21 19.55 19.55 19.51 19.53 50.5K
10:22 19.52 19.52 19.51 19.52 9.7K
10:23 19.51 19.53 19.49 19.53 28.7K
10:24 19.53 19.56 19.51 19.51 46.7K
10:25 19.53 19.54 19.52 19.54 38.3K
10:26 19.54 19.57 19.52 19.56 45.6K
10:27 19.54 19.56 19.53 19.55 25.9K
10:28 19.55 19.57 19.55 19.56 27.7K
10:29 19.55 19.57 19.54 19.56 22.5K
10:30 19.57 19.60 19.57 19.59 41.6K
10:31 19.60 19.62 19.59 19.61 30.4K
10:32 19.60 19.64 19.60 19.62 45.1K
10:33 19.62 19.64 19.62 19.64 51.1K
10:34 19.63 19.67 19.63 19.67 76.1K
10:35 19.66 19.66 19.64 19.65 58.5K
10:36 19.65 19.65 19.63 19.64 55.9K
10:37 19.63 19.64 19.59 19.59 83.1K
10:38 19.60 19.63 19.60 19.63 70.8K
10:39 19.62 19.63 19.61 19.62 50.6K
10:40 19.62 19.63 19.61 19.61 39.8K
10:41 19.60 19.60 19.59 19.59 45.3K
10:42 19.59 19.63 19.59 19.63 52.0K
10:43 19.61 19.62 19.61 19.62 75.4K
10:44 19.62 19.63 19.61 19.63 51.9K
10:45 19.62 19.64 19.62 19.63 41.6K
10:46 19.62 19.66 19.62 19.65 40.2K
10:47 19.65 19.68 19.65 19.68 29.8K
10:48 19.68 19.68 19.66 19.66 37.9K
10:49 19.66 19.68 19.65 19.65 56.6K
10:50 19.66 19.68 19.66 19.68 57.2K
10:51 19.69 19.72 19.69 19.71 49.8K
10:52 19.71 19.71 19.69 19.69 53.8K
10:53 19.68 19.69 19.64 19.64 26.4K
10:54 19.65 19.65 19.64 19.64 26.8K
10:55 19.66 19.68 19.66 19.67 70.9K
10:56 19.68 19.70 19.68 19.68 19.5K
10:57 19.68 19.69 19.66 19.66 48.5K
10:58 19.65 19.69 19.65 19.68 46.5K
10:59 19.68 19.68 19.66 19.67 49.8K
11:00 19.66 19.72 19.66 19.71 52.8K
11:01 19.72 19.72 19.69 19.71 12.8K
11:02 19.71 19.74 19.71 19.74 33.8K
11:03 19.74 19.77 19.74 19.76 62.4K
11:04 19.76 19.77 19.76 19.76 39.5K
11:05 19.77 19.78 19.76 19.78 35.3K
11:06 19.78 19.80 19.78 19.80 88.2K
11:07 19.80 19.80 19.80 19.80 62.8K
11:08 19.80 19.80 19.73 19.73 33.9K
11:09 19.74 19.75 19.74 19.75 22.0K
11:10 19.75 19.76 19.74 19.75 63.8K
11:11 19.75 19.78 19.75 19.76 25.1K
11:12 19.76 19.80 19.76 19.79 35.0K
11:13 19.79 19.80 19.78 19.78 34.7K
11:14 19.77 19.77 19.74 19.74 30.7K
11:15 19.75 19.75 19.71 19.71 32.9K
11:16 19.70 19.72 19.70 19.71 79.2K
11:17 19.71 19.71 19.70 19.71 44.4K
11:18 19.71 19.71 19.68 19.68 40.8K
11:19 19.68 19.70 19.67 19.69 83.0K
11:20 19.70 19.71 19.69 19.71 34.3K
11:21 19.71 19.72 19.70 19.71 38.8K
11:22 19.70 19.71 19.68 19.71 39.9K
11:23 19.71 19.72 19.67 19.67 39.8K
11:24 19.69 19.71 19.69 19.71 29.1K
11:25 19.71 19.73 19.71 19.72 32.5K
11:26 19.72 19.73 19.70 19.72 57.7K
11:27 19.71 19.71 19.69 19.71 67.6K
11:28 19.71 19.72 19.71 19.72 55.5K
11:29 19.73 19.74 19.71 19.74 26.1K
11:30 19.72 19.74 19.72 19.74 42.4K
11:31 19.73 19.74 19.72 19.72 43.5K
11:32 19.73 19.75 19.73 19.75 36.0K
11:33 19.74 19.75 19.72 19.72 6.0K
11:34 19.72 19.73 19.72 19.73 5.6K
11:35 19.73 19.73 19.72 19.72 6.7K
11:36 19.72 19.72 19.70 19.70 54.5K
11:37 19.71 19.73 19.71 19.72 17.4K
11:38 19.73 19.73 19.69 19.70 14.7K
11:39 19.70 19.70 19.69 19.70 49.3K
11:40 19.69 19.71 19.69 19.69 23.4K
11:41 19.70 19.70 19.69 19.70 10.8K
11:42 19.69 19.71 19.68 19.68 45.6K
11:43 19.68 19.68 19.66 19.66 22.4K
11:44 19.66 19.67 19.66 19.66 15.1K
11:45 19.65 19.66 19.65 19.66 29.5K
11:46 19.67 19.67 19.63 19.63 57.3K
11:47 19.63 19.63 19.62 19.62 33.7K
11:48 19.62 19.63 19.60 19.61 20.2K
11:49 19.61 19.63 19.61 19.63 15.2K
11:50 19.63 19.65 19.63 19.65 58.5K
11:51 19.65 19.65 19.62 19.63 30.3K
11:52 19.63 19.63 19.62 19.63 12.8K
11:53 19.63 19.63 19.62 19.63 10.7K
11:54 19.63 19.65 19.63 19.65 19.3K
11:55 19.65 19.67 19.65 19.67 33.0K
11:56 19.68 19.68 19.66 19.68 27.4K
11:57 19.69 19.69 19.68 19.68 24.0K
11:58 19.67 19.67 19.65 19.65 29.1K
11:59 19.65 19.66 19.65 19.65 23.2K
12:00 19.65 19.67 19.65 19.67 31.8K
12:01 19.67 19.67 19.66 19.66 14.8K
12:02 19.67 19.69 19.67 19.69 22.4K
12:03 19.69 19.69 19.67 19.68 26.9K
12:04 19.68 19.69 19.68 19.69 20.0K
12:05 19.69 19.71 19.68 19.70 59.5K
12:06 19.70 19.70 19.68 19.69 26.5K
12:07 19.69 19.70 19.68 19.70 44.8K
12:08 19.70 19.70 19.69 19.70 3.0K
12:09 19.70 19.70 19.69 19.69 24.1K
12:10 19.69 19.70 19.69 19.70 5.6K
12:11 19.70 19.71 19.69 19.71 47.6K
12:12 19.71 19.71 19.70 19.70 8.4K
12:13 19.71 19.71 19.68 19.68 33.6K
12:14 19.67 19.69 19.67 19.68 41.3K
12:15 19.68 19.68 19.67 19.67 16.9K
12:16 19.67 19.68 19.66 19.67 26.8K
12:17 19.67 19.67 19.66 19.66 6.5K
12:18 19.66 19.68 19.66 19.67 44.4K
12:19 19.67 19.68 19.67 19.67 7.8K
12:20 19.68 19.68 19.66 19.66 48.3K
12:21 19.67 19.68 19.65 19.65 26.7K
12:22 19.65 19.65 19.65 19.65 19.0K
12:23 19.66 19.67 19.66 19.67 8.4K
12:24 19.66 19.67 19.66 19.67 16.1K
12:25 19.67 19.67 19.66 19.67 43.7K
12:26 19.67 19.67 19.66 19.66 9.3K
12:27 19.65 19.66 19.63 19.65 24.7K
12:28 19.64 19.65 19.62 19.62 18.8K
12:29 19.63 19.65 19.63 19.65 32.3K
12:30 19.65 19.67 19.65 19.67 27.0K
12:31 19.66 19.68 19.66 19.68 43.6K
12:32 19.67 19.67 19.66 19.67 9.9K
12:33 19.67 19.71 19.67 19.70 43.4K
12:34 19.70 19.70 19.69 19.69 7.3K
12:35 19.68 19.70 19.68 19.69 34.6K
12:36 19.69 19.70 19.68 19.70 39.6K
12:37 19.69 19.70 19.68 19.69 43.7K
12:38 19.69 19.70 19.69 19.70 6.7K
12:39 19.69 19.70 19.69 19.70 21.4K
12:40 19.69 19.69 19.68 19.68 27.9K
12:41 19.69 19.70 19.68 19.68 63.8K
12:42 19.69 19.69 19.67 19.67 40.0K
12:43 19.67 19.70 19.67 19.69 44.5K
12:44 19.69 19.70 19.69 19.70 37.3K
12:45 19.70 19.71 19.69 19.71 38.2K
12:46 19.71 19.72 19.71 19.72 34.1K
12:47 19.71 19.71 19.69 19.69 32.3K
12:48 19.70 19.71 19.69 19.70 20.1K
12:49 19.71 19.71 19.68 19.70 50.2K
12:50 19.70 19.71 19.69 19.69 19.3K
12:51 19.69 19.69 19.67 19.67 44.2K
12:52 19.66 19.69 19.66 19.68 61.3K
12:53 19.68 19.69 19.68 19.68 10.1K
12:54 19.69 19.69 19.68 19.69 6.5K
12:55 19.69 19.69 19.66 19.66 22.4K
12:56 19.67 19.68 19.66 19.66 58.1K
12:57 19.67 19.67 19.66 19.66 23.4K
12:58 19.67 19.67 19.66 19.66 22.4K
12:59 19.67 19.69 19.66 19.68 49.3K
13:00 19.69 19.70 19.69 19.70 32.2K
13:01 19.70 19.70 19.69 19.70 7.0K
13:02 19.71 19.71 19.70 19.70 25.1K
13:03 19.71 19.71 19.70 19.70 5.1K
13:04 19.71 19.71 19.71 19.71 21.5K
13:05 19.71 19.71 19.71 19.71 4.6K
13:06 19.70 19.71 19.70 19.70 44.3K
13:07 19.71 19.71 19.70 19.70 14.4K
13:09 19.71 19.72 19.70 19.72 13.0K
13:10 19.72 19.72 19.70 19.70 21.3K
13:11 19.70 19.70 19.67 19.68 44.4K
13:12 19.67 19.67 19.66 19.67 39.8K
13:13 19.67 19.68 19.67 19.68 15.2K
13:14 19.67 19.68 19.67 19.68 11.0K
13:15 19.68 19.68 19.68 19.68 3.6K
13:16 19.68 19.68 19.67 19.68 25.7K
13:17 19.68 19.69 19.68 19.69 30.2K
13:18 19.69 19.69 19.68 19.69 34.1K
13:19 19.68 19.70 19.68 19.70 38.3K
13:20 19.70 19.71 19.70 19.71 35.0K
13:21 19.70 19.72 19.70 19.71 16.8K
13:22 19.72 19.72 19.70 19.71 37.1K
13:23 19.71 19.72 19.70 19.71 63.6K
13:24 19.71 19.72 19.71 19.71 27.8K
13:25 19.71 19.72 19.70 19.72 48.2K
13:26 19.72 19.72 19.71 19.71 5.9K
13:27 19.72 19.72 19.70 19.71 47.2K
13:28 19.71 19.71 19.70 19.71 21.5K
13:29 19.71 19.71 19.71 19.71 5.0K
13:30 19.71 19.72 19.71 19.72 29.2K
13:31 19.72 19.72 19.70 19.71 46.5K
13:32 19.71 19.71 19.70 19.71 9.6K
13:33 19.70 19.70 19.70 19.70 1.6K
13:34 19.70 19.71 19.70 19.71 11.0K
13:35 19.69 19.70 19.69 19.70 34.1K
13:36 19.70 19.71 19.70 19.70 27.0K
13:37 19.71 19.71 19.70 19.71 5.5K
13:38 19.70 19.71 19.70 19.70 11.3K
13:39 19.70 19.70 19.69 19.69 33.2K
13:40 19.70 19.70 19.67 19.68 12.6K
13:41 19.69 19.70 19.68 19.68 22.7K
13:42 19.68 19.69 19.68 19.68 2.1K
13:43 19.69 19.69 19.67 19.67 19.8K
13:44 19.68 19.68 19.67 19.67 3.6K
13:45 19.66 19.68 19.66 19.68 22.2K
13:46 19.68 19.68 19.67 19.68 1.0K
13:47 19.67 19.68 19.66 19.66 16.5K
13:48 19.66 19.66 19.66 19.66 30.5K
13:49 19.65 19.66 19.65 19.66 3.3K
13:50 19.66 19.66 19.66 19.66 14.6K
13:51 19.66 19.66 19.65 19.66 13.7K
13:52 19.65 19.67 19.65 19.67 10.7K
13:53 19.67 19.67 19.66 19.67 9.1K
13:54 19.68 19.68 19.68 19.68 29.0K
13:55 19.67 19.68 19.67 19.68 10.0K
13:56 19.68 19.68 19.68 19.68 9.6K
13:57 19.68 19.68 19.68 19.68 8.3K
13:58 19.67 19.68 19.67 19.68 9.2K
13:59 19.68 19.70 19.68 19.69 38.0K
14:00 19.70 19.70 19.70 19.70 20.6K
14:01 19.70 19.71 19.69 19.71 24.9K
14:02 19.71 19.71 19.70 19.70 37.4K
14:03 19.70 19.71 19.70 19.71 10.8K
14:04 19.69 19.69 19.68 19.68 39.5K
14:05 19.68 19.69 19.68 19.69 71.8K
14:06 19.69 19.69 19.67 19.68 41.5K
14:07 19.69 19.69 19.68 19.68 10.7K
14:08 19.68 19.68 19.67 19.67 26.8K
14:09 19.68 19.69 19.68 19.69 19.7K
14:10 19.69 19.69 19.66 19.66 25.4K
14:11 19.66 19.66 19.66 19.66 22.0K
14:12 19.66 19.66 19.65 19.66 12.4K
14:13 19.66 19.66 19.66 19.66 16.7K
14:14 19.66 19.67 19.65 19.66 25.2K
14:15 19.67 19.67 19.66 19.66 18.1K
14:16 19.67 19.67 19.66 19.67 14.4K
14:17 19.67 19.67 19.66 19.67 3.2K
14:18 19.67 19.67 19.66 19.67 41.6K
14:19 19.67 19.68 19.65 19.66 45.9K
14:20 19.65 19.65 19.64 19.65 41.8K
14:21 19.65 19.65 19.64 19.64 44.6K
14:22 19.63 19.63 19.61 19.61 40.6K
14:23 19.60 19.61 19.60 19.60 21.1K
14:24 19.61 19.62 19.60 19.61 86.8K
14:25 19.62 19.62 19.61 19.62 31.3K
14:26 19.62 19.63 19.62 19.63 17.5K
14:27 19.62 19.63 19.62 19.63 36.3K
14:28 19.63 19.63 19.63 19.63 12.5K
14:29 19.63 19.63 19.62 19.63 8.6K
14:30 19.63 19.63 19.63 19.63 15.7K
14:31 19.63 19.63 19.62 19.63 8.6K
14:32 19.62 19.62 19.61 19.61 21.5K
14:33 19.61 19.62 19.61 19.62 4.7K
14:34 19.62 19.62 19.61 19.61 17.6K
14:35 19.61 19.62 19.61 19.61 22.4K
14:36 19.61 19.62 19.60 19.62 27.4K
14:37 19.62 19.62 19.61 19.62 13.2K
14:38 19.61 19.61 19.60 19.60 31.3K
14:39 19.61 19.62 19.61 19.62 32.7K
14:40 19.62 19.62 19.61 19.62 2.5K
14:41 19.62 19.62 19.61 19.62 12.0K
14:42 19.62 19.62 19.59 19.59 30.8K
14:43 19.59 19.61 19.59 19.60 55.3K
14:44 19.61 19.61 19.61 19.61 0.9K
14:45 19.60 19.60 19.59 19.59 33.6K
14:46 19.60 19.60 19.58 19.59 35.3K
14:47 19.59 19.59 19.58 19.58 6.6K
14:48 19.59 19.59 19.59 19.59 10.0K
14:49 19.59 19.60 19.59 19.60 32.9K
14:50 19.59 19.60 19.59 19.60 4.3K
14:51 19.60 19.60 19.60 19.60 3.5K
14:52 19.59 19.59 19.58 19.58 26.5K
14:53 19.58 19.59 19.57 19.58 50.5K
14:54 19.58 19.58 19.56 19.56 13.4K
14:55 19.56 19.57 19.56 19.56 17.5K
14:56 19.55 19.56 19.55 19.56 43.2K
14:57 19.56 19.56 19.56 19.56 26.2K
14:58 19.56 19.56 19.55 19.56 7.5K
14:59 19.56 19.56 19.56 19.56 4.5K
15:00 19.56 19.57 19.56 19.57 8.4K
15:01 19.56 19.58 19.56 19.58 26.3K
15:02 19.57 19.57 19.56 19.57 20.0K
15:03 19.57 19.57 19.56 19.57 13.2K
15:04 19.57 19.57 19.56 19.56 26.8K
15:05 19.56 19.56 19.55 19.56 41.1K
15:06 19.56 19.57 19.56 19.57 36.5K
15:07 19.57 19.57 19.55 19.55 7.1K
15:08 19.55 19.57 19.55 19.57 33.4K
15:09 19.57 19.57 19.55 19.55 26.2K
15:10 19.56 19.56 19.55 19.55 28.6K
15:11 19.56 19.58 19.55 19.57 34.3K
15:12 19.57 19.58 19.56 19.56 36.2K
15:13 19.56 19.56 19.53 19.54 101.7K
15:14 19.54 19.54 19.53 19.54 56.7K
15:15 19.54 19.54 19.54 19.54 25.6K
15:16 19.54 19.54 19.54 19.54 16.2K
15:17 19.54 19.54 19.53 19.54 5.9K
15:18 19.54 19.54 19.53 19.53 70.4K
15:19 19.53 19.56 19.52 19.55 64.5K
15:20 19.56 19.56 19.55 19.55 14.1K
15:21 19.56 19.56 19.56 19.56 48.8K
15:22 19.57 19.57 19.56 19.57 30.1K
15:23 19.56 19.60 19.56 19.59 65.3K
15:24 19.59 19.59 19.58 19.59 8.3K
15:25 19.59 19.59 19.58 19.58 17.1K
15:26 19.59 19.59 19.59 19.59 22.3K
15:27 19.59 19.60 19.58 19.59 24.1K
15:28 19.59 19.59 19.59 19.59 9.5K
15:29 19.59 19.59 19.59 19.59 6.5K
15:30 19.59 19.59 19.59 19.59 5.5K
15:31 19.59 19.59 19.58 19.58 37.0K
15:32 19.58 19.59 19.58 19.58 3.2K
15:33 19.58 19.59 19.58 19.58 8.5K
15:34 19.59 19.59 19.58 19.59 11.7K
15:35 19.59 19.59 19.59 19.59 22.2K
15:36 19.59 19.59 19.59 19.59 9.7K
15:37 19.58 19.59 19.58 19.58 21.2K
15:38 19.59 19.60 19.59 19.60 25.1K
15:39 19.60 19.60 19.59 19.60 29.5K
15:40 19.60 19.60 19.59 19.60 19.3K
15:41 19.59 19.60 19.59 19.60 7.5K
15:42 19.60 19.61 19.60 19.60 19.9K
15:43 19.60 19.61 19.60 19.61 21.4K
15:44 19.60 19.61 19.60 19.61 9.9K
15:45 19.61 19.61 19.60 19.61 66.8K
15:46 19.60 19.60 19.59 19.60 55.4K
15:47 19.60 19.60 19.60 19.60 13.7K
15:48 19.59 19.60 19.59 19.59 56.7K
15:49 19.59 19.59 19.58 19.58 17.7K
15:50 19.57 19.58 19.55 19.55 95.6K
15:51 19.56 19.56 19.55 19.55 38.9K
15:52 19.55 19.55 19.54 19.55 52.6K
15:53 19.54 19.56 19.54 19.56 76.2K
15:54 19.56 19.57 19.56 19.57 36.1K
15:55 19.56 19.56 19.56 19.56 81.3K
15:56 19.56 19.57 19.55 19.57 77.0K
15:57 19.57 19.58 19.57 19.58 51.8K
15:58 19.58 19.59 19.57 19.59 72.6K
15:59 19.59 19.60 19.58 19.60 557.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available