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 21.38 21.39 21.33 21.35 222.6K
09:31 21.32 21.32 21.05 21.05 87.1K
09:32 21.06 21.06 20.90 20.90 68.3K
09:33 20.91 20.97 20.86 20.96 762.6K
09:34 20.97 20.97 20.83 20.89 292.0K
09:35 20.94 20.98 20.85 20.90 192.6K
09:36 20.90 20.97 20.88 20.92 97.8K
09:37 20.91 20.96 20.87 20.94 173.8K
09:38 20.95 20.99 20.93 20.99 86.4K
09:39 20.99 21.00 20.90 20.91 105.7K
09:40 20.91 20.98 20.89 20.98 90.7K
09:41 20.99 21.01 20.98 21.00 98.2K
09:42 20.99 20.99 20.94 20.99 169.1K
09:43 20.99 21.07 20.98 21.07 60.2K
09:44 21.06 21.11 21.05 21.11 74.9K
09:45 21.10 21.18 21.08 21.15 119.4K
09:46 21.13 21.15 21.13 21.14 73.2K
09:47 21.13 21.13 21.02 21.03 89.3K
09:48 21.03 21.13 21.03 21.09 57.3K
09:49 21.08 21.10 21.05 21.06 49.4K
09:50 21.06 21.06 21.00 21.02 80.1K
09:51 21.02 21.04 20.98 20.99 76.8K
09:52 20.98 21.00 20.97 20.97 107.5K
09:53 20.97 21.00 20.96 20.97 108.5K
09:54 20.99 21.03 20.99 21.01 35.9K
09:55 21.02 21.02 20.98 20.99 41.5K
09:56 21.00 21.05 21.00 21.04 37.0K
09:57 21.06 21.07 21.04 21.06 32.7K
09:58 21.06 21.08 21.01 21.02 28.6K
09:59 21.02 21.06 21.02 21.06 45.9K
10:00 21.06 21.12 21.06 21.12 76.1K
10:01 21.12 21.16 21.12 21.13 58.9K
10:02 21.13 21.16 21.13 21.15 52.7K
10:03 21.14 21.16 21.12 21.16 42.3K
10:04 21.14 21.14 21.08 21.14 33.0K
10:05 21.13 21.13 21.07 21.08 33.1K
10:06 21.09 21.13 21.07 21.12 48.7K
10:07 21.11 21.17 21.11 21.16 31.5K
10:08 21.17 21.20 21.14 21.18 37.6K
10:09 21.18 21.20 21.16 21.19 59.4K
10:10 21.19 21.19 21.11 21.13 64.6K
10:11 21.14 21.16 21.10 21.10 41.6K
10:12 21.11 21.16 21.11 21.14 111.9K
10:13 21.14 21.17 21.14 21.17 53.1K
10:14 21.18 21.23 21.16 21.22 63.1K
10:15 21.23 21.23 21.18 21.19 46.8K
10:16 21.19 21.20 21.16 21.18 97.2K
10:17 21.19 21.21 21.19 21.21 105.5K
10:18 21.21 21.21 21.17 21.17 67.8K
10:19 21.19 21.21 21.17 21.21 33.4K
10:20 21.21 21.23 21.19 21.20 70.0K
10:21 21.20 21.21 21.20 21.20 28.2K
10:22 21.19 21.22 21.18 21.22 56.9K
10:23 21.22 21.22 21.21 21.21 90.2K
10:24 21.22 21.25 21.20 21.25 67.6K
10:25 21.24 21.28 21.24 21.27 96.4K
10:26 21.26 21.30 21.25 21.27 59.8K
10:27 21.26 21.28 21.25 21.28 85.1K
10:28 21.28 21.28 21.26 21.26 47.4K
10:29 21.25 21.28 21.25 21.28 76.5K
10:30 21.28 21.31 21.27 21.31 65.0K
10:31 21.29 21.29 21.25 21.26 117.0K
10:32 21.27 21.31 21.27 21.28 96.9K
10:33 21.29 21.33 21.29 21.32 88.6K
10:34 21.32 21.34 21.32 21.34 37.9K
10:35 21.34 21.38 21.34 21.38 51.9K
10:36 21.38 21.39 21.38 21.38 86.9K
10:37 21.39 21.40 21.38 21.39 66.9K
10:38 21.39 21.39 21.35 21.36 112.0K
10:39 21.35 21.37 21.34 21.36 68.4K
10:40 21.36 21.38 21.35 21.37 63.8K
10:41 21.38 21.40 21.37 21.39 87.5K
10:42 21.40 21.40 21.38 21.38 130.9K
10:43 21.37 21.38 21.36 21.36 68.1K
10:44 21.36 21.41 21.36 21.41 74.7K
10:45 21.40 21.40 21.35 21.36 68.1K
10:46 21.37 21.39 21.35 21.35 112.2K
10:47 21.36 21.36 21.33 21.33 75.5K
10:48 21.33 21.34 21.30 21.31 94.4K
10:49 21.29 21.30 21.28 21.28 92.2K
10:50 21.27 21.28 21.25 21.28 74.1K
10:51 21.28 21.29 21.27 21.28 56.3K
10:52 21.28 21.29 21.27 21.28 90.2K
10:53 21.28 21.28 21.27 21.27 46.4K
10:54 21.28 21.29 21.26 21.26 103.1K
10:55 21.27 21.28 21.25 21.26 119.8K
10:56 21.27 21.29 21.27 21.29 61.9K
10:57 21.29 21.31 21.29 21.31 83.1K
10:58 21.31 21.33 21.29 21.33 76.8K
10:59 21.32 21.33 21.31 21.32 52.0K
11:00 21.33 21.37 21.33 21.35 94.3K
11:01 21.35 21.35 21.33 21.34 45.1K
11:02 21.32 21.35 21.31 21.35 74.9K
11:03 21.35 21.38 21.35 21.38 37.0K
11:04 21.38 21.39 21.36 21.37 40.9K
11:05 21.36 21.36 21.35 21.36 46.8K
11:06 21.35 21.36 21.34 21.34 57.5K
11:07 21.35 21.37 21.34 21.37 49.4K
11:08 21.37 21.37 21.32 21.32 81.7K
11:09 21.32 21.33 21.30 21.32 50.8K
11:10 21.32 21.32 21.28 21.29 73.0K
11:11 21.29 21.30 21.27 21.27 69.1K
11:12 21.28 21.30 21.27 21.30 60.9K
11:13 21.29 21.31 21.28 21.30 81.9K
11:14 21.30 21.32 21.29 21.31 42.4K
11:15 21.32 21.32 21.28 21.30 76.6K
11:16 21.30 21.31 21.29 21.31 67.1K
11:17 21.32 21.32 21.29 21.29 33.6K
11:18 21.28 21.28 21.23 21.23 244.2K
11:19 21.22 21.23 21.20 21.23 103.7K
11:20 21.23 21.25 21.22 21.26 90.2K
11:21 21.25 21.28 21.23 21.28 88.3K
11:22 21.28 21.28 21.26 21.26 77.7K
11:23 21.27 21.27 21.24 21.25 84.0K
11:24 21.24 21.24 21.22 21.23 105.5K
11:25 21.24 21.25 21.21 21.22 78.5K
11:26 21.22 21.23 21.21 21.22 52.0K
11:27 21.22 21.22 21.21 21.22 48.9K
11:28 21.21 21.24 21.21 21.23 105.5K
11:29 21.22 21.24 21.22 21.24 35.5K
11:30 21.24 21.24 21.21 21.23 59.9K
11:31 21.23 21.28 21.23 21.28 101.4K
11:32 21.28 21.29 21.28 21.29 102.9K
11:33 21.28 21.31 21.28 21.31 46.8K
11:34 21.31 21.31 21.28 21.28 95.3K
11:35 21.28 21.29 21.25 21.25 72.7K
11:36 21.25 21.25 21.20 21.20 224.7K
11:37 21.20 21.25 21.20 21.24 129.1K
11:38 21.26 21.29 21.25 21.26 204.9K
11:39 21.27 21.27 21.22 21.22 28.6K
11:40 21.23 21.25 21.23 21.25 58.6K
11:41 21.25 21.28 21.24 21.27 77.8K
11:42 21.28 21.28 21.26 21.26 102.0K
11:43 21.27 21.31 21.27 21.30 165.0K
11:44 21.30 21.30 21.29 21.30 62.2K
11:45 21.30 21.31 21.28 21.30 67.0K
11:46 21.31 21.31 21.28 21.28 57.1K
11:47 21.28 21.29 21.25 21.25 105.6K
11:48 21.23 21.24 21.23 21.24 66.0K
11:49 21.25 21.25 21.23 21.25 75.5K
11:50 21.24 21.24 21.23 21.23 43.8K
11:51 21.23 21.23 21.22 21.23 111.0K
11:52 21.22 21.24 21.22 21.23 78.7K
11:53 21.22 21.24 21.20 21.21 153.9K
11:54 21.19 21.20 21.18 21.19 65.5K
11:55 21.19 21.20 21.18 21.19 46.6K
11:56 21.19 21.20 21.18 21.19 40.6K
11:57 21.18 21.18 21.15 21.16 48.4K
11:58 21.16 21.19 21.15 21.19 89.3K
11:59 21.18 21.19 21.18 21.19 68.6K
12:00 21.21 21.41 21.21 21.39 1,117.8K
12:01 21.39 21.41 21.33 21.33 704.6K
12:02 21.33 21.35 21.31 21.33 276.9K
12:03 21.32 21.36 21.32 21.32 232.0K
12:04 21.32 21.34 21.31 21.34 157.0K
12:05 21.35 21.35 21.32 21.34 143.6K
12:06 21.34 21.36 21.33 21.33 112.0K
12:07 21.34 21.35 21.33 21.35 75.5K
12:08 21.35 21.35 21.31 21.31 72.3K
12:09 21.32 21.37 21.32 21.37 81.6K
12:10 21.37 21.39 21.34 21.36 68.7K
12:11 21.37 21.38 21.35 21.38 102.4K
12:12 21.38 21.40 21.38 21.39 81.8K
12:13 21.40 21.43 21.39 21.42 131.4K
12:14 21.42 21.42 21.40 21.42 87.7K
12:15 21.42 21.42 21.40 21.40 56.5K
12:16 21.40 21.40 21.38 21.39 96.4K
12:17 21.39 21.39 21.36 21.37 56.7K
12:18 21.37 21.41 21.36 21.39 66.6K
12:19 21.39 21.40 21.37 21.39 68.6K
12:20 21.39 21.39 21.35 21.35 58.0K
12:21 21.37 21.38 21.35 21.38 78.8K
12:22 21.36 21.38 21.36 21.38 42.4K
12:23 21.39 21.40 21.38 21.39 63.4K
12:24 21.40 21.42 21.40 21.41 83.3K
12:25 21.42 21.42 21.39 21.41 41.8K
12:26 21.40 21.45 21.40 21.45 44.8K
12:27 21.44 21.45 21.43 21.44 40.4K
12:28 21.45 21.47 21.45 21.45 129.3K
12:29 21.45 21.46 21.44 21.46 75.8K
12:30 21.46 21.47 21.44 21.46 90.5K
12:31 21.46 21.47 21.45 21.46 100.8K
12:32 21.46 21.47 21.44 21.45 70.9K
12:33 21.46 21.48 21.44 21.48 48.9K
12:34 21.48 21.48 21.46 21.47 44.8K
12:35 21.46 21.47 21.44 21.47 47.9K
12:36 21.46 21.48 21.46 21.48 48.8K
12:37 21.47 21.48 21.46 21.47 45.3K
12:38 21.47 21.50 21.47 21.50 73.0K
12:39 21.50 21.51 21.48 21.51 59.6K
12:40 21.50 21.51 21.47 21.47 87.2K
12:41 21.47 21.48 21.44 21.44 67.0K
12:42 21.43 21.43 21.42 21.43 30.1K
12:43 21.43 21.43 21.40 21.41 64.7K
12:44 21.42 21.43 21.41 21.42 47.0K
12:45 21.41 21.45 21.41 21.43 67.4K
12:46 21.43 21.44 21.42 21.43 54.7K
12:47 21.43 21.45 21.43 21.45 54.2K
12:48 21.45 21.45 21.43 21.44 44.1K
12:49 21.44 21.45 21.44 21.45 17.0K
12:50 21.45 21.47 21.44 21.46 33.4K
12:51 21.46 21.46 21.41 21.43 91.7K
12:52 21.44 21.44 21.43 21.43 41.7K
12:53 21.43 21.44 21.42 21.44 36.2K
12:54 21.44 21.44 21.40 21.42 46.8K
12:55 21.43 21.43 21.41 21.41 43.0K
12:56 21.41 21.42 21.40 21.42 41.6K
12:57 21.42 21.43 21.41 21.42 26.6K
12:58 21.42 21.43 21.41 21.43 52.2K
12:59 21.43 21.47 21.42 21.44 199.7K
13:00 21.43 21.44 21.43 21.44 101.3K
13:01 21.44 21.45 21.41 21.42 233.8K
13:02 21.43 21.43 21.41 21.41 78.3K
13:03 21.41 21.42 21.38 21.40 124.0K
13:04 21.40 21.40 21.37 21.37 20.7K
13:05 21.37 21.38 21.35 21.38 72.4K
13:06 21.37 21.37 21.32 21.33 76.2K
13:07 21.33 21.34 21.33 21.33 46.9K
13:08 21.34 21.34 21.30 21.33 67.3K
13:09 21.33 21.34 21.32 21.34 59.0K
13:10 21.34 21.37 21.33 21.36 69.5K
13:11 21.36 21.36 21.34 21.35 44.8K
13:12 21.35 21.37 21.35 21.36 42.6K
13:13 21.36 21.39 21.35 21.39 89.6K
13:14 21.39 21.39 21.38 21.39 99.5K
13:15 21.40 21.42 21.40 21.42 182.2K
13:16 21.40 21.42 21.40 21.41 57.9K
13:17 21.40 21.41 21.40 21.41 44.4K
13:18 21.40 21.42 21.38 21.39 97.6K
13:19 21.39 21.39 21.36 21.36 28.9K
13:20 21.37 21.37 21.33 21.34 61.2K
13:21 21.33 21.33 21.31 21.32 54.2K
13:22 21.33 21.34 21.32 21.34 78.6K
13:23 21.33 21.34 21.31 21.34 65.2K
13:24 21.34 21.34 21.31 21.31 48.9K
13:25 21.31 21.33 21.30 21.30 55.0K
13:26 21.31 21.32 21.30 21.31 38.9K
13:27 21.32 21.32 21.30 21.31 48.2K
13:28 21.31 21.33 21.30 21.33 43.7K
13:29 21.32 21.34 21.32 21.33 47.5K
13:30 21.33 21.35 21.32 21.33 31.6K
13:31 21.32 21.33 21.30 21.30 44.4K
13:32 21.30 21.32 21.30 21.32 61.4K
13:33 21.32 21.32 21.29 21.29 71.1K
13:34 21.29 21.29 21.28 21.29 50.7K
13:35 21.29 21.30 21.28 21.30 55.8K
13:36 21.30 21.30 21.27 21.27 66.6K
13:37 21.28 21.30 21.27 21.28 70.0K
13:38 21.28 21.28 21.26 21.28 70.1K
13:39 21.28 21.29 21.27 21.27 32.3K
13:40 21.27 21.27 21.26 21.27 27.9K
13:41 21.26 21.27 21.25 21.27 106.0K
13:42 21.27 21.32 21.27 21.32 89.4K
13:43 21.32 21.32 21.31 21.31 52.1K
13:44 21.31 21.31 21.30 21.31 32.6K
13:45 21.31 21.31 21.29 21.31 52.7K
13:46 21.31 21.32 21.30 21.31 77.3K
13:47 21.32 21.32 21.31 21.32 53.1K
13:48 21.33 21.34 21.32 21.33 71.7K
13:49 21.33 21.34 21.32 21.34 47.3K
13:50 21.34 21.38 21.33 21.38 47.6K
13:51 21.37 21.38 21.37 21.37 57.9K
13:52 21.37 21.37 21.34 21.34 75.1K
13:53 21.35 21.35 21.33 21.33 17.7K
13:54 21.34 21.35 21.33 21.35 63.9K
13:55 21.35 21.37 21.34 21.35 49.1K
13:56 21.35 21.37 21.35 21.37 35.7K
13:57 21.37 21.38 21.36 21.37 37.5K
13:58 21.38 21.38 21.38 21.38 18.9K
13:59 21.38 21.40 21.38 21.39 108.9K
14:00 21.38 21.40 21.38 21.40 51.1K
14:01 21.40 21.41 21.39 21.41 25.8K
14:02 21.40 21.41 21.40 21.41 28.0K
14:03 21.41 21.41 21.40 21.40 138.2K
14:04 21.38 21.41 21.38 21.41 53.6K
14:05 21.41 21.41 21.37 21.37 57.6K
14:06 21.37 21.37 21.36 21.36 40.0K
14:07 21.36 21.36 21.34 21.34 24.2K
14:08 21.34 21.35 21.34 21.35 32.4K
14:09 21.35 21.35 21.34 21.35 10.9K
14:10 21.35 21.37 21.35 21.37 78.4K
14:11 21.37 21.38 21.36 21.37 41.5K
14:12 21.37 21.37 21.34 21.35 65.7K
14:13 21.35 21.36 21.34 21.36 64.7K
14:14 21.34 21.35 21.34 21.35 28.9K
14:15 21.35 21.36 21.34 21.35 44.8K
14:16 21.36 21.36 21.34 21.36 77.6K
14:17 21.36 21.38 21.35 21.38 68.0K
14:18 21.38 21.39 21.38 21.39 22.1K
14:19 21.38 21.39 21.37 21.39 25.1K
14:20 21.38 21.39 21.37 21.39 20.7K
14:21 21.39 21.41 21.39 21.39 26.5K
14:22 21.40 21.40 21.38 21.40 27.8K
14:23 21.40 21.40 21.39 21.39 24.1K
14:24 21.38 21.41 21.37 21.40 96.7K
14:25 21.41 21.41 21.39 21.39 112.7K
14:26 21.37 21.38 21.35 21.35 17.1K
14:27 21.36 21.37 21.35 21.37 34.7K
14:28 21.37 21.39 21.37 21.39 81.0K
14:29 21.38 21.38 21.37 21.38 43.3K
14:30 21.37 21.39 21.36 21.39 43.4K
14:31 21.39 21.41 21.39 21.40 46.3K
14:32 21.40 21.41 21.39 21.40 30.5K
14:33 21.40 21.40 21.39 21.40 24.6K
14:34 21.40 21.40 21.38 21.39 57.8K
14:35 21.39 21.39 21.39 21.39 8.5K
14:36 21.39 21.40 21.39 21.40 23.6K
14:37 21.40 21.41 21.40 21.41 15.3K
14:38 21.41 21.41 21.39 21.40 62.3K
14:39 21.40 21.41 21.39 21.40 25.4K
14:40 21.40 21.40 21.39 21.40 46.7K
14:41 21.41 21.41 21.40 21.40 31.4K
14:42 21.41 21.45 21.41 21.44 175.8K
14:43 21.45 21.45 21.43 21.45 102.9K
14:44 21.45 21.45 21.40 21.42 114.6K
14:45 21.41 21.43 21.38 21.38 87.7K
14:46 21.31 21.31 21.15 21.23 591.2K
14:47 21.20 21.27 21.20 21.27 183.4K
14:48 21.28 21.29 21.25 21.28 101.3K
14:49 21.26 21.27 21.24 21.25 192.4K
14:50 21.26 21.29 21.26 21.29 133.5K
14:51 21.29 21.32 21.29 21.32 51.4K
14:52 21.32 21.33 21.31 21.31 47.6K
14:53 21.31 21.36 21.31 21.35 82.5K
14:54 21.34 21.38 21.34 21.37 32.4K
14:55 21.37 21.38 21.36 21.37 15.6K
14:56 21.37 21.40 21.37 21.40 46.8K
14:57 21.39 21.40 21.37 21.40 57.2K
14:58 21.40 21.41 21.39 21.39 13.4K
14:59 21.40 21.43 21.40 21.42 27.7K
15:00 21.43 21.45 21.43 21.44 34.9K
15:01 21.44 21.46 21.43 21.44 31.9K
15:02 21.45 21.46 21.44 21.45 30.9K
15:03 21.45 21.46 21.44 21.45 32.3K
15:04 21.44 21.45 21.43 21.45 14.1K
15:05 21.44 21.44 21.39 21.40 153.2K
15:06 21.39 21.41 21.39 21.41 21.9K
15:07 21.41 21.42 21.41 21.42 7.7K
15:08 21.43 21.45 21.43 21.45 127.1K
15:09 21.45 21.47 21.45 21.47 29.8K
15:10 21.46 21.46 21.44 21.45 11.0K
15:11 21.46 21.46 21.42 21.44 64.6K
15:12 21.44 21.44 21.43 21.43 45.7K
15:13 21.42 21.43 21.39 21.40 184.2K
15:14 21.41 21.42 21.40 21.41 41.4K
15:15 21.41 21.41 21.39 21.40 5.8K
15:16 21.40 21.40 21.39 21.39 21.6K
15:17 21.40 21.41 21.38 21.39 39.4K
15:18 21.40 21.41 21.40 21.40 40.5K
15:19 21.40 21.41 21.40 21.41 28.1K
15:20 21.42 21.42 21.41 21.41 20.9K
15:21 21.41 21.41 21.38 21.38 38.4K
15:22 21.39 21.39 21.36 21.36 58.7K
15:23 21.35 21.36 21.34 21.34 47.8K
15:24 21.35 21.41 21.35 21.39 79.9K
15:25 21.37 21.38 21.35 21.35 81.7K
15:26 21.36 21.36 21.33 21.34 25.1K
15:27 21.34 21.36 21.33 21.35 39.3K
15:28 21.34 21.35 21.31 21.31 72.5K
15:29 21.32 21.35 21.32 21.35 47.9K
15:30 21.37 21.39 21.36 21.38 71.0K
15:31 21.37 21.39 21.37 21.37 32.4K
15:32 21.36 21.37 21.33 21.34 20.1K
15:33 21.33 21.35 21.33 21.34 60.2K
15:34 21.33 21.33 21.31 21.31 39.1K
15:35 21.31 21.35 21.31 21.35 61.0K
15:36 21.35 21.36 21.35 21.35 49.1K
15:37 21.36 21.37 21.36 21.36 21.0K
15:38 21.36 21.38 21.36 21.37 58.7K
15:39 21.37 21.37 21.35 21.36 32.6K
15:40 21.36 21.36 21.35 21.36 26.5K
15:41 21.36 21.36 21.34 21.35 45.7K
15:42 21.36 21.36 21.34 21.35 46.3K
15:43 21.34 21.34 21.33 21.34 40.5K
15:44 21.33 21.34 21.33 21.34 57.4K
15:45 21.35 21.36 21.35 21.36 73.0K
15:46 21.36 21.36 21.34 21.36 105.3K
15:47 21.36 21.36 21.35 21.36 95.0K
15:48 21.34 21.37 21.34 21.37 64.6K
15:49 21.37 21.37 21.35 21.36 41.2K
15:50 21.36 21.42 21.36 21.42 138.6K
15:51 21.42 21.43 21.41 21.43 78.6K
15:52 21.43 21.43 21.42 21.42 88.7K
15:53 21.42 21.42 21.40 21.41 85.5K
15:54 21.40 21.41 21.39 21.40 52.9K
15:55 21.41 21.44 21.41 21.44 90.2K
15:56 21.43 21.44 21.43 21.44 138.8K
15:57 21.44 21.44 21.43 21.44 97.4K
15:58 21.44 21.45 21.43 21.45 202.8K
15:59 21.46 21.47 21.45 21.46 1,985.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available