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 19.66 19.70 19.66 19.70 106.9K
09:31 19.70 19.70 19.66 19.68 43.2K
09:32 19.67 19.69 19.65 19.66 40.0K
09:33 19.66 19.70 19.66 19.70 32.5K
09:34 19.69 19.74 19.69 19.74 31.6K
09:35 19.76 19.78 19.71 19.71 55.6K
09:36 19.71 19.72 19.70 19.70 23.1K
09:37 19.70 19.71 19.67 19.71 41.5K
09:38 19.73 19.76 19.72 19.76 26.1K
09:39 19.76 19.77 19.74 19.75 17.5K
09:40 19.74 19.74 19.69 19.69 45.5K
09:41 19.68 19.74 19.68 19.74 38.6K
09:42 19.72 19.76 19.72 19.76 34.1K
09:43 19.76 19.79 19.75 19.75 42.0K
09:44 19.74 19.76 19.74 19.74 24.4K
09:45 19.74 19.76 19.71 19.71 21.4K
09:46 19.73 19.74 19.72 19.72 11.1K
09:47 19.71 19.71 19.68 19.71 42.3K
09:48 19.70 19.71 19.68 19.68 29.2K
09:49 19.69 19.71 19.67 19.71 13.5K
09:50 19.71 19.72 19.71 19.71 24.5K
09:51 19.71 19.72 19.71 19.72 33.4K
09:52 19.73 19.75 19.71 19.71 20.0K
09:53 19.72 19.75 19.72 19.75 37.6K
09:54 19.75 19.75 19.73 19.73 27.9K
09:55 19.74 19.74 19.68 19.68 33.4K
09:56 19.69 19.74 19.69 19.74 22.0K
09:57 19.74 19.74 19.72 19.72 17.4K
09:58 19.70 19.73 19.70 19.73 16.4K
09:59 19.73 19.73 19.72 19.73 15.9K
10:00 19.73 19.75 19.72 19.72 17.0K
10:01 19.72 19.73 19.71 19.73 15.1K
10:02 19.73 19.74 19.72 19.72 11.0K
10:03 19.72 19.75 19.72 19.72 16.6K
10:04 19.72 19.74 19.72 19.74 25.9K
10:05 19.75 19.75 19.71 19.71 26.4K
10:06 19.71 19.71 19.69 19.71 13.6K
10:07 19.70 19.71 19.69 19.69 31.4K
10:08 19.68 19.68 19.64 19.65 33.1K
10:09 19.65 19.68 19.65 19.68 28.5K
10:10 19.68 19.71 19.68 19.71 31.0K
10:11 19.70 19.75 19.70 19.74 50.9K
10:12 19.74 19.75 19.73 19.74 40.2K
10:13 19.74 19.75 19.73 19.75 16.9K
10:14 19.75 19.76 19.75 19.75 33.3K
10:15 19.76 19.77 19.76 19.76 25.3K
10:16 19.76 19.78 19.73 19.73 23.4K
10:17 19.74 19.75 19.74 19.75 2.4K
10:18 19.75 19.77 19.75 19.77 13.4K
10:19 19.78 19.78 19.77 19.77 13.3K
10:20 19.78 19.81 19.78 19.81 46.2K
10:21 19.79 19.79 19.76 19.76 43.5K
10:22 19.76 19.77 19.75 19.76 25.9K
10:23 19.77 19.78 19.76 19.77 37.0K
10:24 19.78 19.79 19.77 19.78 13.3K
10:25 19.79 19.81 19.76 19.76 27.1K
10:26 19.77 19.77 19.75 19.76 32.2K
10:27 19.75 19.77 19.75 19.77 18.4K
10:28 19.76 19.76 19.72 19.72 11.7K
10:29 19.72 19.73 19.71 19.71 27.7K
10:30 19.72 19.74 19.72 19.74 33.4K
10:31 19.74 19.75 19.73 19.74 34.3K
10:32 19.74 19.75 19.74 19.74 30.6K
10:33 19.74 19.75 19.73 19.73 18.8K
10:34 19.74 19.74 19.71 19.72 22.3K
10:35 19.72 19.73 19.72 19.73 38.7K
10:36 19.73 19.73 19.71 19.72 36.4K
10:37 19.72 19.73 19.72 19.72 32.3K
10:38 19.73 19.73 19.71 19.71 41.2K
10:39 19.69 19.73 19.69 19.73 45.9K
10:40 19.73 19.73 19.70 19.69 41.8K
10:41 19.69 19.71 19.69 19.69 32.9K
10:42 19.69 19.69 19.68 19.68 18.1K
10:43 19.68 19.69 19.68 19.68 39.1K
10:44 19.68 19.71 19.68 19.70 52.1K
10:45 19.70 19.72 19.70 19.72 18.5K
10:46 19.72 19.72 19.69 19.70 41.4K
10:47 19.69 19.71 19.68 19.68 76.6K
10:48 19.66 19.68 19.66 19.67 37.7K
10:49 19.66 19.67 19.66 19.66 15.3K
10:50 19.67 19.67 19.66 19.66 9.9K
10:51 19.67 19.67 19.66 19.66 7.8K
10:52 19.68 19.69 19.67 19.69 28.3K
10:53 19.69 19.70 19.68 19.68 48.1K
10:54 19.68 19.68 19.67 19.67 19.8K
10:55 19.67 19.67 19.65 19.67 68.0K
10:56 19.67 19.68 19.66 19.68 13.2K
10:57 19.68 19.69 19.67 19.67 25.0K
10:58 19.68 19.68 19.68 19.68 37.4K
10:59 19.68 19.68 19.67 19.68 23.0K
11:00 19.67 19.68 19.67 19.67 57.0K
11:01 19.68 19.69 19.68 19.68 24.4K
11:02 19.67 19.69 19.67 19.68 71.7K
11:03 19.68 19.68 19.67 19.67 24.3K
11:04 19.67 19.68 19.66 19.66 37.3K
11:05 19.66 19.66 19.65 19.65 34.7K
11:06 19.66 19.69 19.65 19.69 81.8K
11:07 19.69 19.69 19.69 19.69 33.7K
11:08 19.69 19.69 19.68 19.68 21.6K
11:09 19.68 19.68 19.65 19.66 45.9K
11:10 19.66 19.67 19.64 19.64 46.8K
11:11 19.65 19.65 19.64 19.65 27.8K
11:12 19.65 19.65 19.63 19.63 61.5K
11:13 19.64 19.66 19.63 19.66 67.0K
11:14 19.65 19.66 19.64 19.64 38.7K
11:15 19.64 19.66 19.64 19.65 130.8K
11:16 19.66 19.66 19.65 19.66 39.6K
11:17 19.66 19.66 19.63 19.64 72.8K
11:18 19.64 19.65 19.64 19.64 116.2K
11:19 19.65 19.65 19.64 19.64 31.9K
11:20 19.64 19.65 19.64 19.64 61.8K
11:21 19.64 19.64 19.64 19.64 69.4K
11:22 19.64 19.67 19.64 19.67 78.0K
11:23 19.68 19.68 19.67 19.68 70.1K
11:24 19.68 19.69 19.68 19.68 127.7K
11:25 19.69 19.69 19.67 19.69 56.8K
11:26 19.69 19.69 19.68 19.68 27.2K
11:27 19.67 19.68 19.66 19.67 36.1K
11:28 19.67 19.67 19.65 19.66 38.5K
11:29 19.66 19.67 19.66 19.66 132.8K
11:30 19.67 19.67 19.65 19.65 33.3K
11:31 19.65 19.66 19.65 19.66 137.3K
11:32 19.66 19.66 19.66 19.66 67.5K
11:33 19.66 19.66 19.64 19.64 21.1K
11:34 19.64 19.65 19.64 19.64 81.4K
11:35 19.64 19.65 19.62 19.62 122.3K
11:36 19.63 19.64 19.62 19.63 67.0K
11:37 19.63 19.64 19.62 19.62 46.1K
11:38 19.63 19.64 19.63 19.63 12.7K
11:39 19.65 19.65 19.63 19.64 58.5K
11:40 19.63 19.64 19.62 19.62 17.4K
11:41 19.63 19.64 19.63 19.64 58.7K
11:42 19.64 19.64 19.62 19.62 44.1K
11:43 19.63 19.63 19.62 19.62 10.1K
11:44 19.62 19.63 19.62 19.63 47.7K
11:45 19.63 19.63 19.62 19.63 8.4K
11:46 19.63 19.63 19.63 19.63 15.5K
11:47 19.62 19.65 19.62 19.65 93.9K
11:48 19.66 19.66 19.64 19.64 33.5K
11:49 19.63 19.65 19.63 19.65 29.1K
11:50 19.65 19.65 19.64 19.65 14.4K
11:51 19.65 19.65 19.63 19.63 22.3K
11:52 19.63 19.65 19.63 19.65 57.5K
11:53 19.65 19.66 19.64 19.66 15.7K
11:54 19.65 19.66 19.65 19.66 7.5K
11:55 19.67 19.67 19.67 19.67 14.1K
11:56 19.67 19.68 19.65 19.65 69.4K
11:57 19.65 19.66 19.65 19.66 66.7K
11:58 19.67 19.67 19.66 19.66 9.2K
11:59 19.66 19.66 19.64 19.65 86.4K
12:00 19.65 19.65 19.65 19.65 6.4K
12:01 19.65 19.66 19.64 19.66 29.3K
12:02 19.67 19.67 19.66 19.67 8.0K
12:03 19.67 19.67 19.64 19.65 60.4K
12:04 19.64 19.65 19.63 19.63 39.3K
12:05 19.62 19.63 19.62 19.63 12.1K
12:06 19.64 19.64 19.62 19.62 98.0K
12:07 19.63 19.63 19.63 19.63 35.7K
12:08 19.64 19.65 19.63 19.65 40.4K
12:09 19.65 19.65 19.64 19.65 26.0K
12:10 19.65 19.65 19.64 19.65 7.4K
12:11 19.65 19.66 19.65 19.65 32.5K
12:12 19.65 19.66 19.65 19.66 46.2K
12:13 19.66 19.67 19.66 19.67 15.0K
12:14 19.67 19.68 19.67 19.67 18.8K
12:15 19.68 19.68 19.67 19.68 54.6K
12:16 19.67 19.69 19.67 19.68 30.8K
12:17 19.69 19.69 19.67 19.67 75.3K
12:18 19.68 19.69 19.68 19.69 13.0K
12:19 19.68 19.68 19.66 19.66 22.0K
12:20 19.66 19.67 19.65 19.66 49.7K
12:21 19.66 19.67 19.66 19.66 17.6K
12:22 19.66 19.66 19.64 19.64 13.1K
12:23 19.64 19.65 19.64 19.64 14.2K
12:24 19.64 19.64 19.63 19.63 5.4K
12:25 19.63 19.63 19.63 19.63 11.8K
12:26 19.63 19.63 19.62 19.63 27.2K
12:27 19.62 19.63 19.62 19.63 20.2K
12:28 19.64 19.65 19.63 19.65 55.8K
12:29 19.65 19.66 19.64 19.65 27.6K
12:30 19.66 19.68 19.66 19.68 33.2K
12:31 19.67 19.68 19.67 19.68 12.7K
12:32 19.68 19.68 19.68 19.68 8.4K
12:33 19.68 19.68 19.68 19.68 9.4K
12:34 19.67 19.68 19.67 19.67 7.0K
12:35 19.68 19.68 19.66 19.66 18.0K
12:36 19.66 19.66 19.65 19.65 4.7K
12:37 19.64 19.64 19.63 19.63 11.1K
12:38 19.63 19.63 19.63 19.63 23.5K
12:39 19.64 19.64 19.64 19.64 0.8K
12:40 19.64 19.65 19.64 19.65 4.5K
12:41 19.66 19.67 19.66 19.67 28.8K
12:42 19.67 19.68 19.66 19.66 39.4K
12:44 19.66 19.66 19.65 19.66 23.8K
12:45 19.66 19.67 19.66 19.67 65.2K
12:46 19.66 19.68 19.66 19.68 67.4K
12:47 19.68 19.69 19.68 19.68 42.3K
12:48 19.69 19.69 19.67 19.68 33.7K
12:49 19.68 19.68 19.67 19.68 11.9K
12:50 19.68 19.68 19.67 19.67 45.0K
12:51 19.68 19.68 19.67 19.67 30.8K
12:52 19.67 19.68 19.66 19.67 36.4K
12:53 19.68 19.69 19.67 19.69 56.5K
12:54 19.68 19.70 19.68 19.70 19.5K
12:55 19.70 19.70 19.70 19.70 31.3K
12:56 19.70 19.70 19.70 19.70 14.8K
12:57 19.69 19.70 19.69 19.70 1.2K
12:58 19.70 19.70 19.69 19.70 25.9K
12:59 19.70 19.71 19.70 19.71 19.3K
13:00 19.71 19.71 19.70 19.70 38.4K
13:01 19.71 19.72 19.70 19.71 45.6K
13:02 19.69 19.69 19.69 19.69 8.5K
13:03 19.70 19.71 19.69 19.70 89.0K
13:04 19.70 19.70 19.70 19.70 34.3K
13:05 19.70 19.70 19.70 19.70 16.1K
13:06 19.70 19.71 19.69 19.71 40.2K
13:07 19.70 19.72 19.70 19.71 44.6K
13:08 19.72 19.72 19.70 19.71 65.2K
13:09 19.71 19.71 19.70 19.70 38.7K
13:10 19.71 19.71 19.69 19.71 57.1K
13:11 19.70 19.70 19.69 19.69 10.5K
13:12 19.70 19.70 19.69 19.69 2.0K
13:13 19.69 19.70 19.69 19.70 6.2K
13:14 19.70 19.70 19.69 19.70 41.8K
13:15 19.70 19.70 19.69 19.69 7.5K
13:16 19.69 19.70 19.69 19.69 23.2K
13:17 19.69 19.69 19.69 19.69 8.3K
13:18 19.70 19.71 19.69 19.71 10.4K
13:19 19.71 19.71 19.70 19.71 34.4K
13:20 19.70 19.71 19.69 19.69 12.8K
13:21 19.70 19.70 19.69 19.69 34.6K
13:22 19.68 19.69 19.68 19.68 8.6K
13:23 19.69 19.70 19.69 19.70 7.5K
13:24 19.71 19.71 19.70 19.71 22.7K
13:25 19.72 19.72 19.70 19.70 37.2K
13:26 19.71 19.71 19.71 19.71 10.1K
13:27 19.71 19.71 19.70 19.71 11.9K
13:28 19.71 19.71 19.70 19.71 31.0K
13:29 19.71 19.71 19.70 19.70 4.0K
13:30 19.70 19.72 19.70 19.72 46.6K
13:31 19.71 19.71 19.69 19.70 35.0K
13:32 19.70 19.70 19.70 19.70 17.2K
13:33 19.70 19.70 19.69 19.70 28.6K
13:34 19.70 19.70 19.69 19.69 27.0K
13:35 19.69 19.70 19.69 19.69 14.1K
13:36 19.69 19.69 19.68 19.68 2.5K
13:37 19.69 19.70 19.69 19.70 38.9K
13:38 19.69 19.70 19.69 19.70 29.7K
13:39 19.71 19.72 19.71 19.72 42.8K
13:40 19.72 19.72 19.72 19.72 39.6K
13:41 19.72 19.72 19.72 19.72 2.8K
13:42 19.72 19.73 19.72 19.72 39.6K
13:43 19.72 19.73 19.72 19.72 38.8K
13:44 19.72 19.72 19.72 19.72 7.6K
13:46 19.71 19.71 19.71 19.71 1.9K
13:47 19.72 19.72 19.72 19.72 14.2K
13:48 19.72 19.72 19.71 19.72 3.1K
13:49 19.71 19.72 19.71 19.71 11.8K
13:50 19.72 19.73 19.72 19.72 36.2K
13:51 19.71 19.72 19.71 19.72 15.6K
13:52 19.72 19.72 19.70 19.70 19.0K
13:53 19.71 19.71 19.71 19.71 2.8K
13:54 19.71 19.71 19.71 19.71 16.4K
13:55 19.71 19.71 19.69 19.69 42.0K
13:56 19.70 19.70 19.70 19.70 4.6K
13:57 19.69 19.70 19.69 19.69 1.6K
13:58 19.70 19.70 19.70 19.70 3.8K
13:59 19.70 19.70 19.70 19.70 2.9K
14:00 19.69 19.70 19.69 19.70 17.0K
14:01 19.70 19.72 19.70 19.71 77.6K
14:02 19.71 19.71 19.71 19.71 20.2K
14:03 19.71 19.72 19.71 19.71 26.0K
14:04 19.71 19.72 19.71 19.72 16.6K
14:05 19.72 19.72 19.72 19.72 1.0K
14:06 19.72 19.72 19.72 19.72 3.5K
14:07 19.73 19.74 19.73 19.74 12.1K
14:08 19.74 19.74 19.72 19.72 40.6K
14:09 19.73 19.73 19.71 19.71 23.7K
14:10 19.72 19.72 19.71 19.72 63.1K
14:11 19.72 19.73 19.72 19.73 28.1K
14:12 19.73 19.74 19.73 19.74 55.3K
14:13 19.73 19.74 19.73 19.74 7.6K
14:14 19.74 19.75 19.74 19.75 19.9K
14:15 19.75 19.76 19.75 19.76 27.1K
14:16 19.76 19.76 19.76 19.76 10.7K
14:17 19.76 19.76 19.75 19.75 8.8K
14:18 19.76 19.76 19.75 19.76 32.3K
14:19 19.76 19.77 19.76 19.76 14.0K
14:20 19.77 19.78 19.77 19.78 9.4K
14:21 19.78 19.78 19.77 19.78 31.7K
14:22 19.78 19.78 19.77 19.77 57.8K
14:23 19.76 19.78 19.76 19.78 34.2K
14:24 19.78 19.78 19.75 19.75 35.9K
14:25 19.76 19.76 19.76 19.76 8.2K
14:26 19.76 19.76 19.75 19.76 38.9K
14:27 19.76 19.77 19.76 19.77 25.4K
14:28 19.77 19.77 19.77 19.77 24.9K
14:29 19.77 19.78 19.77 19.78 28.1K
14:30 19.78 19.79 19.78 19.79 28.2K
14:31 19.80 19.81 19.79 19.81 37.6K
14:32 19.80 19.82 19.80 19.82 33.8K
14:33 19.82 19.82 19.81 19.82 24.6K
14:34 19.82 19.82 19.80 19.80 75.1K
14:35 19.81 19.82 19.81 19.82 25.4K
14:36 19.82 19.82 19.81 19.81 39.0K
14:37 19.80 19.80 19.79 19.80 63.8K
14:38 19.81 19.81 19.80 19.81 30.6K
14:39 19.80 19.81 19.79 19.80 61.8K
14:40 19.80 19.81 19.80 19.80 35.0K
14:41 19.80 19.80 19.79 19.80 33.1K
14:42 19.80 19.80 19.79 19.79 26.4K
14:43 19.79 19.79 19.79 19.79 24.0K
14:44 19.80 19.80 19.79 19.80 32.9K
14:45 19.79 19.79 19.79 19.79 21.5K
14:46 19.79 19.79 19.79 19.79 26.6K
14:47 19.79 19.79 19.77 19.77 39.0K
14:48 19.77 19.78 19.77 19.78 34.0K
14:49 19.78 19.78 19.77 19.77 2.9K
14:50 19.78 19.78 19.75 19.75 13.1K
14:51 19.75 19.76 19.75 19.76 5.6K
14:52 19.76 19.76 19.75 19.75 0.7K
14:53 19.76 19.76 19.76 19.76 7.7K
14:54 19.76 19.76 19.75 19.75 13.9K
14:55 19.74 19.74 19.74 19.74 7.7K
14:56 19.74 19.74 19.73 19.74 32.8K
14:57 19.74 19.74 19.74 19.74 25.4K
14:58 19.73 19.73 19.72 19.72 28.1K
14:59 19.73 19.73 19.73 19.73 24.9K
15:00 19.74 19.74 19.73 19.73 40.4K
15:01 19.73 19.73 19.71 19.72 44.7K
15:02 19.71 19.72 19.71 19.72 27.4K
15:03 19.72 19.72 19.71 19.72 2.0K
15:04 19.71 19.72 19.71 19.71 14.6K
15:05 19.71 19.71 19.70 19.71 44.9K
15:06 19.71 19.73 19.71 19.72 94.2K
15:07 19.72 19.72 19.72 19.72 25.8K
15:08 19.72 19.74 19.72 19.74 43.6K
15:09 19.74 19.74 19.74 19.74 11.6K
15:10 19.74 19.74 19.73 19.73 28.9K
15:11 19.73 19.74 19.72 19.74 30.7K
15:12 19.74 19.74 19.73 19.73 20.5K
15:13 19.74 19.75 19.74 19.74 31.3K
15:14 19.75 19.75 19.74 19.74 3.9K
15:15 19.75 19.75 19.74 19.74 14.4K
15:16 19.74 19.74 19.73 19.73 18.6K
15:17 19.72 19.73 19.72 19.72 26.6K
15:18 19.72 19.73 19.72 19.73 4.7K
15:19 19.73 19.74 19.72 19.74 61.6K
15:20 19.74 19.74 19.73 19.74 5.5K
15:21 19.73 19.74 19.73 19.74 25.1K
15:22 19.74 19.74 19.74 19.74 16.1K
15:23 19.72 19.73 19.72 19.73 19.1K
15:24 19.72 19.74 19.72 19.72 79.9K
15:25 19.71 19.72 19.71 19.71 15.9K
15:26 19.72 19.72 19.71 19.71 51.0K
15:27 19.71 19.71 19.70 19.70 24.4K
15:28 19.71 19.72 19.70 19.72 53.4K
15:29 19.71 19.72 19.71 19.72 87.7K
15:30 19.72 19.73 19.72 19.73 68.8K
15:31 19.73 19.74 19.72 19.74 33.1K
15:33 19.73 19.73 19.72 19.73 26.6K
15:34 19.73 19.73 19.72 19.73 34.5K
15:35 19.72 19.73 19.71 19.72 29.9K
15:36 19.72 19.73 19.72 19.73 41.5K
15:37 19.73 19.73 19.72 19.72 11.6K
15:38 19.72 19.73 19.71 19.72 26.4K
15:39 19.72 19.72 19.71 19.71 18.4K
15:40 19.71 19.71 19.71 19.71 19.6K
15:41 19.70 19.72 19.70 19.72 22.9K
15:42 19.71 19.72 19.71 19.71 7.9K
15:43 19.72 19.72 19.72 19.72 20.2K
15:44 19.72 19.72 19.71 19.72 18.4K
15:45 19.72 19.72 19.71 19.72 17.4K
15:46 19.72 19.72 19.71 19.72 21.4K
15:47 19.72 19.72 19.70 19.71 114.0K
15:48 19.71 19.71 19.71 19.71 9.7K
15:49 19.70 19.71 19.70 19.71 16.2K
15:50 19.71 19.71 19.69 19.69 48.0K
15:51 19.69 19.72 19.69 19.72 53.4K
15:52 19.71 19.72 19.71 19.72 12.0K
15:53 19.72 19.73 19.71 19.73 61.9K
15:54 19.72 19.72 19.71 19.71 49.8K
15:55 19.71 19.72 19.71 19.71 51.3K
15:56 19.72 19.74 19.72 19.73 144.1K
15:57 19.74 19.74 19.73 19.74 31.1K
15:58 19.73 19.75 19.73 19.73 128.1K
15:59 19.74 19.75 19.72 19.72 2,269.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available