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 20.19 20.19 20.19 20.19 80.9K
09:31 20.22 20.30 20.22 20.30 96.1K
09:32 20.34 20.37 20.33 20.35 56.9K
09:33 20.36 20.39 20.36 20.39 12.7K
09:34 20.40 20.40 20.38 20.38 26.5K
09:35 20.37 20.37 20.35 20.35 13.8K
09:36 20.34 20.36 20.34 20.35 18.9K
09:37 20.35 20.36 20.32 20.33 16.7K
09:38 20.33 20.37 20.33 20.37 19.4K
09:39 20.36 20.38 20.35 20.38 7.4K
09:40 20.38 20.38 20.36 20.38 17.6K
09:41 20.37 20.39 20.36 20.37 10.8K
09:42 20.37 20.39 20.37 20.38 7.3K
09:43 20.37 20.37 20.34 20.34 17.5K
09:44 20.35 20.37 20.34 20.36 12.3K
09:45 20.37 20.40 20.37 20.38 29.8K
09:46 20.38 20.39 20.38 20.39 24.8K
09:47 20.39 20.40 20.38 20.39 19.8K
09:48 20.40 20.42 20.39 20.42 62.9K
09:49 20.40 20.40 20.39 20.39 37.3K
09:50 20.38 20.41 20.38 20.40 31.0K
09:51 20.41 20.42 20.39 20.40 33.3K
09:52 20.40 20.40 20.38 20.38 28.6K
09:53 20.38 20.40 20.38 20.39 23.5K
09:54 20.39 20.40 20.35 20.35 45.3K
09:55 20.35 20.38 20.35 20.37 30.2K
09:56 20.36 20.39 20.36 20.39 11.1K
09:57 20.39 20.42 20.39 20.41 21.5K
09:58 20.40 20.42 20.40 20.42 16.8K
09:59 20.42 20.43 20.41 20.43 42.3K
10:00 20.44 20.45 20.44 20.45 17.5K
10:01 20.45 20.45 20.43 20.43 22.7K
10:02 20.44 20.45 20.43 20.44 36.3K
10:03 20.43 20.45 20.43 20.44 28.6K
10:04 20.44 20.45 20.42 20.45 12.9K
10:05 20.45 20.46 20.42 20.42 22.2K
10:06 20.42 20.45 20.41 20.41 22.4K
10:07 20.40 20.44 20.40 20.44 16.4K
10:08 20.44 20.45 20.43 20.44 18.2K
10:09 20.45 20.47 20.44 20.45 19.7K
10:10 20.46 20.48 20.46 20.46 14.3K
10:11 20.44 20.46 20.44 20.44 34.3K
10:12 20.44 20.46 20.42 20.46 22.5K
10:13 20.46 20.49 20.46 20.49 31.0K
10:14 20.50 20.51 20.48 20.48 52.8K
10:15 20.48 20.48 20.46 20.46 28.9K
10:16 20.47 20.48 20.46 20.47 29.6K
10:17 20.47 20.49 20.46 20.49 26.0K
10:18 20.49 20.49 20.47 20.48 32.6K
10:19 20.47 20.48 20.47 20.48 14.1K
10:20 20.48 20.50 20.48 20.50 23.1K
10:21 20.49 20.51 20.49 20.51 21.9K
10:22 20.51 20.51 20.50 20.50 38.6K
10:23 20.52 20.53 20.51 20.53 21.0K
10:24 20.53 20.53 20.52 20.53 25.2K
10:25 20.54 20.54 20.52 20.53 23.6K
10:26 20.53 20.53 20.50 20.51 50.4K
10:27 20.51 20.54 20.51 20.54 23.0K
10:28 20.53 20.54 20.53 20.54 30.7K
10:29 20.53 20.53 20.52 20.52 31.8K
10:30 20.53 20.53 20.53 20.53 10.7K
10:31 20.54 20.55 20.53 20.55 34.5K
10:32 20.54 20.56 20.54 20.55 58.0K
10:33 20.55 20.56 20.55 20.55 24.6K
10:34 20.54 20.56 20.54 20.56 58.4K
10:35 20.55 20.56 20.55 20.55 40.8K
10:36 20.56 20.56 20.56 20.56 2.6K
10:37 20.55 20.56 20.54 20.54 17.3K
10:38 20.53 20.53 20.52 20.52 31.7K
10:39 20.53 20.54 20.52 20.52 23.3K
10:40 20.52 20.52 20.51 20.52 18.9K
10:41 20.52 20.52 20.50 20.50 54.8K
10:42 20.50 20.51 20.50 20.51 23.6K
10:43 20.51 20.52 20.50 20.51 51.4K
10:44 20.53 20.53 20.51 20.51 78.2K
10:45 20.51 20.51 20.45 20.45 38.6K
10:46 20.46 20.49 20.46 20.47 72.8K
10:47 20.48 20.48 20.46 20.47 48.2K
10:48 20.46 20.47 20.46 20.47 63.7K
10:49 20.47 20.48 20.47 20.48 25.8K
10:50 20.48 20.48 20.46 20.46 23.5K
10:51 20.45 20.46 20.44 20.45 38.5K
10:52 20.44 20.45 20.44 20.45 26.0K
10:53 20.45 20.47 20.45 20.46 27.4K
10:54 20.47 20.47 20.46 20.47 18.4K
10:55 20.48 20.49 20.46 20.49 63.1K
10:56 20.48 20.49 20.47 20.48 69.5K
10:57 20.49 20.50 20.49 20.50 44.9K
10:58 20.50 20.51 20.49 20.49 69.6K
10:59 20.49 20.51 20.49 20.51 40.9K
11:00 20.50 20.54 20.49 20.54 86.7K
11:01 20.53 20.55 20.53 20.54 94.0K
11:02 20.54 20.56 20.54 20.55 69.2K
11:03 20.55 20.56 20.55 20.55 53.4K
11:04 20.55 20.56 20.54 20.55 67.9K
11:05 20.54 20.54 20.52 20.53 45.9K
11:06 20.54 20.55 20.52 20.55 69.2K
11:07 20.55 20.56 20.55 20.56 24.4K
11:08 20.55 20.56 20.54 20.55 21.0K
11:09 20.55 20.56 20.55 20.55 71.9K
11:10 20.55 20.56 20.55 20.55 16.0K
11:11 20.54 20.55 20.54 20.54 3.0K
11:12 20.54 20.57 20.54 20.56 28.9K
11:13 20.56 20.57 20.56 20.57 10.6K
11:14 20.58 20.59 20.57 20.59 77.3K
11:15 20.59 20.61 20.59 20.61 31.0K
11:16 20.61 20.63 20.61 20.63 36.3K
11:17 20.62 20.64 20.62 20.64 27.6K
11:18 20.64 20.64 20.63 20.64 63.8K
11:19 20.63 20.64 20.63 20.64 44.7K
11:20 20.63 20.65 20.63 20.65 32.1K
11:21 20.65 20.66 20.64 20.64 53.7K
11:22 20.65 20.65 20.64 20.64 113.8K
11:23 20.64 20.65 20.64 20.64 57.9K
11:24 20.65 20.66 20.64 20.66 27.0K
11:25 20.65 20.65 20.63 20.63 47.1K
11:26 20.63 20.63 20.60 20.61 54.5K
11:27 20.61 20.62 20.60 20.62 64.6K
11:28 20.62 20.64 20.62 20.64 61.8K
11:29 20.63 20.63 20.61 20.62 18.8K
11:30 20.62 20.64 20.62 20.64 44.8K
11:31 20.64 20.64 20.60 20.60 38.0K
11:32 20.60 20.62 20.60 20.62 44.1K
11:33 20.62 20.63 20.61 20.63 85.9K
11:34 20.64 20.66 20.63 20.66 73.7K
11:35 20.66 20.66 20.65 20.65 43.7K
11:36 20.66 20.68 20.65 20.68 27.7K
11:37 20.66 20.69 20.66 20.69 21.6K
11:38 20.69 20.70 20.69 20.70 32.8K
11:39 20.70 20.72 20.70 20.72 61.7K
11:40 20.73 20.73 20.72 20.73 52.2K
11:41 20.71 20.72 20.71 20.71 58.8K
11:42 20.72 20.73 20.72 20.72 42.0K
11:43 20.73 20.74 20.72 20.74 52.9K
11:44 20.73 20.74 20.73 20.73 18.0K
11:45 20.73 20.73 20.73 20.73 17.1K
11:46 20.72 20.74 20.72 20.74 93.8K
11:47 20.74 20.77 20.74 20.75 112.4K
11:48 20.76 20.79 20.75 20.79 104.7K
11:49 20.79 20.80 20.78 20.80 48.3K
11:50 20.80 20.81 20.80 20.81 26.5K
11:51 20.81 20.82 20.80 20.81 53.4K
11:52 20.82 20.84 20.82 20.84 94.3K
11:53 20.85 20.86 20.82 20.82 174.6K
11:54 20.83 20.85 20.82 20.84 69.9K
11:55 20.84 20.84 20.81 20.82 71.1K
11:56 20.82 20.83 20.82 20.82 43.3K
11:57 20.82 20.84 20.82 20.84 81.9K
11:58 20.83 20.84 20.78 20.78 98.8K
11:59 20.79 20.79 20.76 20.77 18.5K
12:00 20.77 20.79 20.77 20.78 92.7K
12:01 20.78 20.81 20.78 20.81 58.7K
12:02 20.81 20.83 20.80 20.83 22.4K
12:03 20.83 20.83 20.83 20.83 42.5K
12:04 20.83 20.86 20.83 20.86 83.3K
12:05 20.86 20.87 20.83 20.83 139.0K
12:06 20.83 20.85 20.83 20.85 84.9K
12:07 20.85 20.86 20.84 20.85 72.0K
12:08 20.85 20.87 20.85 20.87 115.4K
12:09 20.85 20.86 20.85 20.85 45.7K
12:10 20.85 20.87 20.85 20.87 94.8K
12:11 20.87 20.88 20.86 20.88 31.5K
12:12 20.87 20.89 20.87 20.89 99.2K
12:13 20.89 20.90 20.89 20.89 84.8K
12:14 20.90 20.90 20.88 20.88 35.1K
12:15 20.88 20.88 20.87 20.88 27.9K
12:16 20.88 20.88 20.87 20.87 36.1K
12:17 20.87 20.88 20.87 20.88 25.3K
12:18 20.89 20.90 20.87 20.87 105.2K
12:19 20.86 20.87 20.83 20.83 57.4K
12:20 20.84 20.88 20.84 20.88 129.9K
12:21 20.88 20.88 20.86 20.86 36.9K
12:22 20.85 20.86 20.85 20.86 172.4K
12:23 20.85 20.87 20.85 20.86 25.9K
12:24 20.86 20.86 20.84 20.85 26.5K
12:25 20.85 20.85 20.84 20.85 41.6K
12:26 20.85 20.85 20.84 20.85 25.9K
12:27 20.84 20.84 20.82 20.82 23.0K
12:28 20.82 20.82 20.81 20.82 64.5K
12:29 20.83 20.84 20.83 20.84 26.1K
12:30 20.83 20.85 20.83 20.85 27.2K
12:31 20.85 20.86 20.84 20.86 33.9K
12:32 20.85 20.85 20.85 20.85 13.4K
12:33 20.85 20.86 20.84 20.86 25.4K
12:34 20.86 20.87 20.86 20.87 14.9K
12:35 20.87 20.89 20.87 20.88 65.7K
12:36 20.89 20.89 20.85 20.86 22.0K
12:37 20.86 20.87 20.86 20.86 39.1K
12:38 20.87 20.88 20.86 20.87 17.8K
12:39 20.86 20.86 20.85 20.86 12.4K
12:40 20.85 20.85 20.84 20.84 11.5K
12:41 20.83 20.83 20.82 20.83 54.5K
12:42 20.82 20.86 20.82 20.86 39.1K
12:43 20.85 20.87 20.83 20.83 86.6K
12:44 20.85 20.86 20.84 20.85 44.5K
12:45 20.85 20.85 20.83 20.83 39.8K
12:46 20.85 20.85 20.83 20.84 41.6K
12:47 20.83 20.86 20.83 20.86 91.7K
12:48 20.86 20.87 20.85 20.86 52.1K
12:49 20.84 20.86 20.84 20.84 54.9K
12:50 20.83 20.85 20.83 20.84 64.3K
12:51 20.84 20.84 20.83 20.84 39.3K
12:52 20.83 20.86 20.83 20.84 33.2K
12:53 20.84 20.85 20.83 20.84 69.5K
12:54 20.85 20.85 20.83 20.84 43.0K
12:55 20.84 20.85 20.83 20.83 36.5K
12:56 20.83 20.83 20.82 20.82 31.5K
12:57 20.82 20.83 20.80 20.83 53.9K
12:58 20.83 20.83 20.82 20.83 34.4K
12:59 20.82 20.86 20.82 20.86 52.8K
13:00 20.86 20.87 20.85 20.85 19.5K
13:01 20.84 20.86 20.84 20.85 25.9K
13:02 20.85 20.88 20.85 20.87 140.3K
13:03 20.88 20.88 20.87 20.88 47.8K
13:04 20.89 20.89 20.87 20.87 51.6K
13:05 20.87 20.87 20.83 20.83 49.5K
13:06 20.84 20.86 20.84 20.85 66.8K
13:07 20.86 20.88 20.86 20.87 34.2K
13:08 20.87 20.87 20.86 20.86 11.7K
13:09 20.86 20.86 20.85 20.85 12.5K
13:10 20.85 20.85 20.84 20.84 44.1K
13:11 20.84 20.84 20.83 20.84 21.7K
13:12 20.84 20.84 20.82 20.82 20.0K
13:13 20.83 20.83 20.80 20.80 39.1K
13:14 20.81 20.82 20.80 20.80 9.8K
13:15 20.80 20.80 20.79 20.79 18.2K
13:16 20.79 20.79 20.79 20.79 1.4K
13:17 20.79 20.79 20.78 20.79 10.2K
13:18 20.78 20.81 20.78 20.81 58.6K
13:19 20.81 20.81 20.80 20.80 44.0K
13:20 20.81 20.81 20.80 20.81 46.6K
13:21 20.81 20.82 20.81 20.82 24.5K
13:22 20.82 20.82 20.78 20.78 106.0K
13:23 20.77 20.78 20.77 20.77 25.0K
13:24 20.78 20.78 20.77 20.77 56.3K
13:25 20.78 20.79 20.77 20.78 59.9K
13:26 20.78 20.79 20.78 20.78 35.3K
13:27 20.79 20.79 20.79 20.79 26.7K
13:28 20.79 20.79 20.78 20.79 10.5K
13:29 20.78 20.78 20.77 20.77 22.7K
13:30 20.78 20.79 20.77 20.79 37.2K
13:31 20.80 20.81 20.80 20.80 36.7K
13:32 20.81 20.81 20.80 20.81 14.2K
13:33 20.81 20.82 20.81 20.82 48.6K
13:34 20.81 20.81 20.79 20.79 39.8K
13:35 20.79 20.79 20.79 20.79 28.6K
13:36 20.79 20.79 20.75 20.75 34.2K
13:37 20.76 20.77 20.76 20.77 42.6K
13:38 20.76 20.76 20.74 20.74 117.0K
13:39 20.74 20.75 20.73 20.74 50.0K
13:40 20.73 20.73 20.71 20.71 48.8K
13:41 20.71 20.71 20.70 20.70 28.1K
13:42 20.71 20.71 20.68 20.70 54.3K
13:43 20.69 20.71 20.69 20.70 53.7K
13:44 20.71 20.71 20.70 20.70 27.2K
13:45 20.71 20.71 20.70 20.71 25.1K
13:46 20.72 20.75 20.70 20.74 43.1K
13:47 20.75 20.76 20.75 20.75 33.8K
13:48 20.75 20.76 20.75 20.75 39.2K
13:49 20.74 20.75 20.73 20.74 31.8K
13:50 20.73 20.76 20.73 20.75 50.6K
13:51 20.75 20.75 20.74 20.74 12.9K
13:52 20.75 20.77 20.75 20.77 34.5K
13:53 20.77 20.79 20.77 20.78 64.2K
13:54 20.78 20.78 20.77 20.78 30.6K
13:55 20.79 20.80 20.79 20.79 32.5K
13:56 20.78 20.78 20.76 20.76 5.6K
13:57 20.77 20.77 20.74 20.74 36.5K
13:58 20.75 20.75 20.74 20.75 27.6K
13:59 20.75 20.76 20.74 20.75 75.8K
14:00 20.75 20.77 20.75 20.77 59.8K
14:01 20.77 20.78 20.75 20.75 31.2K
14:02 20.75 20.77 20.75 20.77 36.8K
14:03 20.77 20.77 20.75 20.75 32.2K
14:04 20.76 20.76 20.74 20.74 53.7K
14:05 20.74 20.75 20.73 20.75 39.5K
14:06 20.75 20.75 20.74 20.75 33.6K
14:07 20.76 20.76 20.75 20.75 42.1K
14:08 20.76 20.77 20.76 20.77 23.1K
14:09 20.77 20.78 20.77 20.78 19.8K
14:10 20.78 20.78 20.76 20.77 22.0K
14:11 20.76 20.78 20.76 20.78 8.4K
14:12 20.78 20.79 20.78 20.78 27.7K
14:13 20.77 20.77 20.77 20.77 3.2K
14:14 20.77 20.78 20.77 20.78 3.3K
14:15 20.78 20.79 20.78 20.79 35.6K
14:16 20.79 20.79 20.79 20.79 5.0K
14:17 20.79 20.80 20.79 20.80 36.2K
14:18 20.79 20.80 20.79 20.80 10.2K
14:19 20.79 20.80 20.78 20.78 38.4K
14:20 20.78 20.79 20.77 20.77 30.4K
14:21 20.78 20.79 20.78 20.79 14.7K
14:22 20.79 20.79 20.78 20.78 6.6K
14:23 20.79 20.81 20.79 20.79 34.9K
14:24 20.80 20.81 20.80 20.81 22.6K
14:25 20.80 20.82 20.80 20.81 36.2K
14:26 20.81 20.81 20.79 20.79 39.9K
14:27 20.80 20.82 20.80 20.82 36.0K
14:28 20.82 20.82 20.79 20.79 25.1K
14:29 20.80 20.80 20.79 20.79 5.8K
14:30 20.79 20.82 20.79 20.81 41.4K
14:31 20.81 20.81 20.81 20.81 8.0K
14:32 20.81 20.82 20.81 20.82 18.5K
14:33 20.82 20.82 20.81 20.82 55.8K
14:34 20.82 20.83 20.82 20.83 3.0K
14:35 20.82 20.82 20.81 20.82 30.6K
14:36 20.82 20.83 20.82 20.83 15.0K
14:37 20.82 20.82 20.82 20.82 6.2K
14:38 20.82 20.82 20.82 20.82 1.6K
14:39 20.82 20.82 20.80 20.81 41.4K
14:40 20.80 20.80 20.80 20.80 15.5K
14:41 20.79 20.80 20.78 20.80 23.2K
14:42 20.80 20.80 20.78 20.78 14.5K
14:43 20.79 20.81 20.79 20.80 40.6K
14:44 20.81 20.82 20.80 20.82 10.5K
14:45 20.80 20.81 20.80 20.81 28.9K
14:46 20.81 20.82 20.81 20.81 12.3K
14:47 20.81 20.82 20.81 20.82 35.6K
14:48 20.82 20.82 20.81 20.82 19.6K
14:49 20.83 20.83 20.82 20.83 50.0K
14:50 20.83 20.84 20.83 20.83 30.2K
14:51 20.83 20.83 20.82 20.82 3.2K
14:52 20.82 20.82 20.81 20.82 14.3K
14:53 20.82 20.82 20.82 20.82 2.6K
14:54 20.81 20.82 20.81 20.81 38.5K
14:55 20.81 20.82 20.81 20.81 38.5K
14:56 20.81 20.81 20.80 20.80 28.9K
14:57 20.81 20.82 20.80 20.82 48.0K
14:59 20.81 20.82 20.81 20.81 6.3K
15:00 20.82 20.82 20.81 20.81 50.8K
15:01 20.81 20.82 20.81 20.82 29.7K
15:02 20.82 20.82 20.81 20.81 32.9K
15:03 20.82 20.82 20.81 20.82 23.3K
15:04 20.82 20.83 20.82 20.83 22.9K
15:05 20.83 20.84 20.82 20.84 18.1K
15:06 20.83 20.83 20.82 20.83 16.3K
15:07 20.82 20.83 20.82 20.83 16.2K
15:08 20.83 20.84 20.83 20.83 38.8K
15:09 20.83 20.85 20.83 20.85 42.7K
15:10 20.84 20.85 20.83 20.84 153.8K
15:11 20.84 20.84 20.82 20.82 31.6K
15:12 20.81 20.81 20.80 20.80 20.6K
15:13 20.80 20.81 20.80 20.81 12.8K
15:14 20.81 20.82 20.81 20.82 67.2K
15:15 20.83 20.83 20.82 20.82 30.8K
15:16 20.82 20.83 20.81 20.83 15.3K
15:17 20.83 20.84 20.82 20.83 13.7K
15:18 20.83 20.83 20.83 20.83 4.7K
15:19 20.82 20.82 20.81 20.82 50.5K
15:20 20.82 20.83 20.81 20.82 28.8K
15:21 20.82 20.84 20.82 20.84 43.4K
15:22 20.83 20.83 20.83 20.83 17.2K
15:23 20.83 20.83 20.83 20.83 10.7K
15:24 20.83 20.84 20.83 20.84 26.9K
15:25 20.83 20.84 20.83 20.83 25.8K
15:26 20.85 20.86 20.85 20.85 76.1K
15:27 20.86 20.87 20.85 20.85 42.3K
15:28 20.87 20.87 20.86 20.87 49.3K
15:29 20.86 20.87 20.86 20.87 11.4K
15:30 20.87 20.89 20.87 20.89 49.1K
15:31 20.89 20.89 20.87 20.88 35.0K
15:32 20.88 20.88 20.86 20.86 41.4K
15:33 20.86 20.88 20.85 20.87 60.2K
15:34 20.88 20.88 20.88 20.88 48.8K
15:35 20.88 20.88 20.87 20.88 7.4K
15:36 20.88 20.88 20.87 20.88 6.0K
15:37 20.88 20.89 20.87 20.89 130.0K
15:38 20.90 20.90 20.89 20.89 93.4K
15:39 20.89 20.90 20.89 20.89 91.3K
15:40 20.89 20.89 20.87 20.88 69.2K
15:41 20.88 20.88 20.87 20.88 25.2K
15:42 20.89 20.90 20.89 20.90 73.8K
15:43 20.90 20.90 20.89 20.90 45.8K
15:44 20.89 20.90 20.89 20.89 34.6K
15:45 20.89 20.90 20.89 20.90 98.9K
15:46 20.89 20.90 20.89 20.90 28.9K
15:47 20.90 20.91 20.90 20.91 67.9K
15:48 20.91 20.92 20.91 20.92 66.6K
15:49 20.91 20.93 20.91 20.91 115.6K
15:50 20.94 20.96 20.94 20.95 375.2K
15:51 20.95 20.95 20.94 20.95 74.1K
15:52 20.95 20.96 20.94 20.95 78.3K
15:53 20.95 20.95 20.94 20.94 29.4K
15:54 20.95 20.95 20.94 20.94 112.1K
15:55 20.95 20.97 20.93 20.93 319.0K
15:56 20.93 20.93 20.92 20.92 115.5K
15:57 20.93 20.93 20.91 20.92 100.0K
15:58 20.93 20.93 20.92 20.93 101.4K
15:59 20.93 20.93 20.90 20.90 1,490.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available