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 21.71 21.77 21.70 21.70 226.6K
09:31 21.64 21.65 21.56 21.56 68.9K
09:32 21.56 21.58 21.56 21.58 20.2K
09:33 21.61 21.74 21.61 21.72 528.9K
09:34 21.74 21.74 21.64 21.68 108.9K
09:35 21.69 21.70 21.64 21.66 193.2K
09:36 21.67 21.74 21.64 21.64 90.6K
09:37 21.66 21.68 21.61 21.61 40.0K
09:38 21.62 21.67 21.62 21.66 34.3K
09:39 21.66 21.67 21.64 21.64 46.3K
09:40 21.63 21.68 21.63 21.68 44.7K
09:41 21.68 21.72 21.63 21.70 49.2K
09:42 21.69 21.69 21.64 21.66 40.8K
09:43 21.67 21.67 21.61 21.62 32.6K
09:44 21.62 21.63 21.59 21.59 29.9K
09:45 21.61 21.65 21.61 21.64 47.0K
09:46 21.63 21.69 21.63 21.69 30.6K
09:47 21.69 21.72 21.67 21.72 35.9K
09:48 21.72 21.74 21.67 21.68 58.0K
09:49 21.68 21.72 21.68 21.72 26.5K
09:50 21.71 21.72 21.69 21.69 55.4K
09:51 21.72 21.74 21.70 21.70 53.8K
09:52 21.70 21.74 21.70 21.72 45.6K
09:53 21.71 21.73 21.70 21.72 31.7K
09:54 21.74 21.76 21.73 21.73 35.4K
09:55 21.73 21.77 21.73 21.77 23.7K
09:56 21.76 21.78 21.76 21.78 25.7K
09:57 21.78 21.78 21.73 21.73 25.9K
09:58 21.73 21.74 21.71 21.72 19.3K
09:59 21.72 21.72 21.69 21.70 55.3K
10:00 21.73 21.75 21.73 21.74 36.4K
10:01 21.74 21.75 21.73 21.74 29.7K
10:02 21.72 21.75 21.71 21.71 149.3K
10:03 21.71 21.73 21.69 21.69 33.0K
10:04 21.70 21.72 21.70 21.72 24.2K
10:05 21.73 21.73 21.71 21.71 37.3K
10:06 21.71 21.71 21.68 21.69 75.0K
10:07 21.69 21.69 21.67 21.67 34.5K
10:08 21.68 21.69 21.66 21.68 205.2K
10:09 21.68 21.71 21.68 21.71 46.7K
10:10 21.71 21.74 21.71 21.74 37.7K
10:11 21.73 21.73 21.72 21.72 60.1K
10:12 21.73 21.74 21.72 21.73 51.0K
10:13 21.72 21.74 21.72 21.74 32.0K
10:14 21.75 21.75 21.73 21.74 46.8K
10:15 21.75 21.81 21.75 21.81 87.2K
10:16 21.81 21.81 21.80 21.80 34.2K
10:17 21.80 21.83 21.80 21.83 55.9K
10:18 21.83 21.83 21.81 21.81 31.3K
10:19 21.81 21.83 21.79 21.79 40.3K
10:20 21.79 21.81 21.77 21.78 55.4K
10:21 21.78 21.79 21.75 21.79 69.8K
10:22 21.80 21.81 21.78 21.79 61.1K
10:23 21.79 21.79 21.76 21.77 49.5K
10:24 21.78 21.83 21.78 21.83 47.5K
10:25 21.82 21.82 21.78 21.80 46.8K
10:26 21.80 21.81 21.78 21.80 50.2K
10:27 21.80 21.80 21.78 21.79 47.1K
10:28 21.79 21.83 21.79 21.83 67.0K
10:29 21.83 21.83 21.81 21.82 51.2K
10:30 21.81 21.85 21.81 21.83 73.3K
10:31 21.82 21.84 21.78 21.78 91.6K
10:32 21.79 21.80 21.75 21.75 70.7K
10:33 21.75 21.75 21.70 21.71 78.1K
10:34 21.72 21.77 21.71 21.76 88.1K
10:35 21.77 21.77 21.74 21.74 53.4K
10:36 21.74 21.74 21.71 21.72 68.4K
10:37 21.73 21.75 21.72 21.75 62.9K
10:38 21.75 21.75 21.70 21.70 84.2K
10:39 21.70 21.71 21.70 21.70 40.0K
10:40 21.70 21.71 21.67 21.67 37.4K
10:41 21.67 21.71 21.67 21.67 109.8K
10:42 21.67 21.68 21.65 21.68 66.4K
10:43 21.69 21.72 21.69 21.70 47.5K
10:44 21.69 21.70 21.66 21.67 46.1K
10:45 21.67 21.71 21.67 21.71 72.4K
10:46 21.71 21.75 21.71 21.74 45.5K
10:47 21.73 21.77 21.73 21.77 52.5K
10:48 21.78 21.79 21.76 21.77 51.3K
10:49 21.78 21.80 21.78 21.78 83.5K
10:50 21.77 21.77 21.75 21.76 50.3K
10:51 21.77 21.78 21.73 21.74 50.4K
10:52 21.74 21.74 21.69 21.69 45.3K
10:53 21.70 21.70 21.67 21.68 50.5K
10:54 21.67 21.67 21.64 21.65 65.4K
10:55 21.65 21.69 21.65 21.68 69.0K
10:56 21.69 21.70 21.68 21.68 25.0K
10:57 21.68 21.70 21.68 21.69 44.9K
10:58 21.69 21.70 21.69 21.69 29.8K
10:59 21.68 21.69 21.67 21.68 66.9K
11:00 21.68 21.70 21.68 21.70 36.4K
11:01 21.71 21.72 21.70 21.70 31.3K
11:02 21.71 21.71 21.70 21.70 27.0K
11:03 21.71 21.73 21.70 21.72 40.1K
11:04 21.73 21.76 21.72 21.76 38.0K
11:05 21.76 21.79 21.76 21.79 45.9K
11:06 21.79 21.79 21.77 21.77 52.6K
11:07 21.78 21.81 21.78 21.80 41.9K
11:08 21.80 21.82 21.80 21.82 53.3K
11:09 21.81 21.83 21.81 21.83 55.3K
11:10 21.83 21.88 21.83 21.88 75.4K
11:11 21.88 21.90 21.88 21.90 49.9K
11:12 21.90 21.92 21.89 21.90 62.1K
11:13 21.90 21.92 21.90 21.92 57.5K
11:14 21.92 21.93 21.90 21.90 39.0K
11:15 21.90 21.90 21.89 21.90 34.2K
11:16 21.90 21.91 21.89 21.90 30.4K
11:17 21.90 21.93 21.89 21.93 28.7K
11:18 21.93 21.93 21.91 21.93 50.4K
11:19 21.93 21.93 21.91 21.92 36.0K
11:20 21.92 21.92 21.91 21.92 29.0K
11:21 21.92 21.93 21.92 21.93 52.7K
11:22 21.92 21.93 21.89 21.89 67.6K
11:23 21.90 21.90 21.87 21.89 37.4K
11:24 21.89 21.90 21.88 21.90 8.4K
11:25 21.90 21.91 21.90 21.91 18.3K
11:26 21.90 21.90 21.88 21.88 38.6K
11:27 21.89 21.89 21.88 21.88 59.5K
11:28 21.88 21.88 21.86 21.87 24.8K
11:29 21.87 21.88 21.87 21.87 43.4K
11:30 21.87 21.89 21.87 21.88 60.1K
11:31 21.87 21.91 21.87 21.91 44.8K
11:32 21.91 21.93 21.91 21.91 62.5K
11:33 21.89 21.89 21.87 21.87 82.5K
11:34 21.88 21.90 21.88 21.90 35.1K
11:35 21.90 21.91 21.89 21.90 59.3K
11:36 21.90 21.92 21.90 21.92 50.2K
11:37 21.92 21.92 21.90 21.90 31.6K
11:38 21.90 21.90 21.89 21.89 28.6K
11:39 21.89 21.89 21.88 21.88 23.5K
11:40 21.88 21.91 21.88 21.89 42.9K
11:41 21.88 21.91 21.88 21.91 30.8K
11:42 21.91 21.92 21.90 21.91 39.0K
11:43 21.91 21.93 21.91 21.92 69.8K
11:44 21.92 21.92 21.90 21.90 22.9K
11:45 21.91 21.92 21.90 21.90 33.1K
11:46 21.90 21.90 21.86 21.86 28.4K
11:47 21.86 21.87 21.86 21.87 15.3K
11:48 21.87 21.90 21.87 21.90 71.5K
11:49 21.90 21.92 21.90 21.91 44.9K
11:50 21.92 21.92 21.91 21.92 43.9K
11:51 21.92 21.93 21.90 21.90 57.7K
11:52 21.91 21.91 21.89 21.91 35.8K
11:53 21.91 21.92 21.90 21.92 17.4K
11:54 21.92 21.94 21.92 21.94 67.6K
11:55 21.94 21.94 21.93 21.93 55.5K
11:56 21.93 21.93 21.91 21.91 35.7K
11:57 21.92 21.93 21.90 21.90 47.4K
11:58 21.91 21.91 21.89 21.90 30.1K
11:59 21.88 21.88 21.88 21.88 14.0K
12:00 21.88 21.89 21.88 21.89 40.4K
12:01 21.89 21.89 21.87 21.87 80.7K
12:02 21.87 21.88 21.87 21.88 70.8K
12:03 21.88 21.89 21.86 21.86 56.0K
12:04 21.86 21.89 21.86 21.89 65.4K
12:05 21.89 21.91 21.89 21.89 72.9K
12:06 21.89 21.90 21.87 21.89 69.0K
12:07 21.89 21.89 21.89 21.89 32.5K
12:08 21.90 21.90 21.88 21.88 64.6K
12:09 21.88 21.89 21.87 21.87 55.3K
12:10 21.88 21.88 21.87 21.87 53.9K
12:11 21.87 21.88 21.86 21.87 80.6K
12:12 21.89 21.90 21.88 21.88 67.5K
12:13 21.89 21.89 21.88 21.89 29.3K
12:14 21.89 21.90 21.89 21.90 43.1K
12:15 21.90 21.90 21.88 21.88 69.7K
12:16 21.88 21.88 21.87 21.87 83.9K
12:17 21.88 21.88 21.87 21.87 10.2K
12:18 21.87 21.87 21.86 21.87 64.5K
12:19 21.87 21.88 21.87 21.87 41.1K
12:20 21.87 21.87 21.86 21.87 14.4K
12:21 21.87 21.87 21.82 21.83 89.1K
12:22 21.82 21.83 21.81 21.83 38.2K
12:23 21.83 21.85 21.83 21.83 44.7K
12:24 21.85 21.87 21.85 21.86 43.7K
12:25 21.86 21.86 21.85 21.85 33.5K
12:26 21.86 21.87 21.86 21.87 47.3K
12:27 21.87 21.88 21.86 21.88 22.4K
12:28 21.88 21.88 21.88 21.88 31.7K
12:29 21.88 21.88 21.87 21.87 29.9K
12:30 21.86 21.86 21.85 21.86 100.2K
12:31 21.87 21.88 21.86 21.88 49.6K
12:32 21.88 21.88 21.85 21.85 78.1K
12:33 21.86 21.86 21.85 21.85 37.4K
12:34 21.85 21.85 21.84 21.85 12.7K
12:35 21.85 21.85 21.83 21.85 44.1K
12:36 21.85 21.85 21.83 21.84 73.9K
12:37 21.85 21.85 21.82 21.82 28.1K
12:38 21.83 21.83 21.80 21.81 13.1K
12:39 21.81 21.82 21.80 21.81 59.5K
12:40 21.81 21.81 21.80 21.81 25.6K
12:41 21.81 21.82 21.81 21.82 24.4K
12:42 21.82 21.82 21.82 21.82 12.9K
12:43 21.82 21.83 21.81 21.82 51.2K
12:44 21.83 21.84 21.82 21.83 83.6K
12:45 21.83 21.84 21.82 21.82 99.1K
12:46 21.82 21.82 21.80 21.81 50.8K
12:47 21.81 21.82 21.81 21.81 47.4K
12:48 21.80 21.82 21.80 21.81 51.9K
12:49 21.81 21.83 21.81 21.83 116.2K
12:50 21.83 21.85 21.83 21.83 51.2K
12:51 21.83 21.84 21.82 21.82 39.8K
12:52 21.83 21.83 21.82 21.82 14.9K
12:53 21.82 21.83 21.82 21.82 28.3K
12:54 21.82 21.82 21.81 21.82 42.9K
12:55 21.83 21.84 21.82 21.83 45.1K
12:56 21.82 21.83 21.82 21.83 37.2K
12:57 21.83 21.84 21.83 21.84 35.3K
12:58 21.83 21.84 21.82 21.82 61.3K
12:59 21.83 21.85 21.83 21.84 41.5K
13:00 21.84 21.85 21.84 21.85 29.6K
13:01 21.85 21.86 21.84 21.85 33.1K
13:02 21.86 21.87 21.85 21.86 23.2K
13:03 21.85 21.88 21.85 21.88 33.4K
13:04 21.88 21.88 21.87 21.88 40.7K
13:05 21.89 21.89 21.88 21.88 38.3K
13:06 21.89 21.91 21.89 21.91 68.9K
13:07 21.89 21.90 21.89 21.90 36.5K
13:08 21.90 21.90 21.88 21.89 50.3K
13:09 21.89 21.89 21.87 21.88 48.8K
13:10 21.88 21.88 21.87 21.88 34.2K
13:11 21.88 21.88 21.87 21.88 14.8K
13:12 21.88 21.90 21.87 21.90 33.4K
13:13 21.90 21.91 21.89 21.90 31.0K
13:14 21.90 21.90 21.88 21.89 27.8K
13:15 21.89 21.89 21.88 21.88 26.0K
13:16 21.88 21.89 21.87 21.89 45.1K
13:17 21.88 21.88 21.87 21.88 36.6K
13:18 21.88 21.89 21.88 21.89 25.1K
13:19 21.88 21.89 21.88 21.89 11.2K
13:20 21.88 21.89 21.87 21.87 45.0K
13:21 21.86 21.87 21.85 21.85 41.1K
13:22 21.86 21.87 21.86 21.87 82.1K
13:23 21.87 21.88 21.87 21.88 38.9K
13:24 21.88 21.88 21.87 21.87 24.4K
13:25 21.87 21.87 21.86 21.87 29.9K
13:26 21.86 21.87 21.85 21.87 39.0K
13:27 21.87 21.88 21.86 21.88 32.4K
13:28 21.88 21.89 21.87 21.89 62.8K
13:29 21.88 21.90 21.88 21.88 51.5K
13:30 21.88 21.90 21.88 21.90 69.5K
13:31 21.90 21.91 21.89 21.91 67.2K
13:32 21.91 21.93 21.91 21.92 47.4K
13:33 21.92 21.92 21.91 21.92 35.8K
13:34 21.92 21.93 21.92 21.92 102.4K
13:35 21.90 21.91 21.89 21.90 21.7K
13:36 21.90 21.91 21.90 21.91 63.3K
13:37 21.91 21.92 21.91 21.92 6.7K
13:38 21.92 21.92 21.91 21.91 34.7K
13:39 21.92 21.92 21.91 21.92 22.4K
13:40 21.92 21.93 21.91 21.93 43.8K
13:41 21.92 21.92 21.91 21.91 19.7K
13:42 21.92 21.93 21.92 21.93 15.0K
13:43 21.93 21.93 21.91 21.91 56.1K
13:44 21.91 21.91 21.90 21.91 13.7K
13:45 21.91 21.92 21.90 21.92 34.7K
13:46 21.92 21.92 21.91 21.91 36.4K
13:47 21.91 21.91 21.90 21.90 40.6K
13:48 21.88 21.89 21.88 21.88 58.1K
13:49 21.89 21.89 21.88 21.88 31.2K
13:50 21.89 21.89 21.88 21.88 102.5K
13:51 21.88 21.89 21.87 21.89 35.2K
13:52 21.88 21.89 21.88 21.89 44.9K
13:53 21.89 21.89 21.88 21.89 41.8K
13:54 21.89 21.89 21.87 21.87 21.6K
13:55 21.88 21.88 21.86 21.87 39.4K
13:56 21.87 21.87 21.85 21.85 39.7K
13:57 21.85 21.85 21.83 21.84 55.9K
13:58 21.84 21.86 21.83 21.85 61.1K
13:59 21.86 21.87 21.86 21.87 26.5K
14:00 21.87 21.87 21.86 21.87 50.2K
14:01 21.87 21.89 21.87 21.89 51.3K
14:02 21.89 21.91 21.89 21.91 63.9K
14:03 21.91 21.91 21.89 21.90 49.6K
14:04 21.91 21.91 21.91 21.91 21.6K
14:05 21.91 21.93 21.91 21.93 42.5K
14:06 21.92 21.94 21.92 21.93 35.1K
14:07 21.92 21.95 21.92 21.95 31.6K
14:08 21.95 21.95 21.94 21.95 66.2K
14:09 21.95 21.96 21.95 21.96 51.7K
14:10 21.96 21.97 21.96 21.96 46.5K
14:11 21.96 21.97 21.94 21.94 57.1K
14:12 21.94 21.94 21.93 21.93 18.9K
14:13 21.94 21.94 21.93 21.94 10.5K
14:14 21.94 21.95 21.94 21.95 20.1K
14:15 21.95 21.95 21.92 21.93 44.0K
14:16 21.93 21.94 21.93 21.94 55.7K
14:17 21.94 21.95 21.93 21.93 32.5K
14:18 21.94 21.94 21.93 21.93 21.4K
14:19 21.93 21.93 21.91 21.91 40.3K
14:20 21.91 21.92 21.91 21.91 24.1K
14:21 21.92 21.92 21.92 21.92 3.0K
14:22 21.92 21.92 21.89 21.89 45.0K
14:23 21.89 21.89 21.88 21.89 39.7K
14:24 21.90 21.90 21.88 21.89 54.8K
14:25 21.89 21.91 21.88 21.91 45.2K
14:26 21.90 21.91 21.89 21.91 52.1K
14:27 21.91 21.91 21.89 21.90 92.0K
14:28 21.88 21.88 21.87 21.88 65.6K
14:29 21.88 21.89 21.87 21.88 59.1K
14:30 21.88 21.88 21.86 21.88 54.0K
14:31 21.87 21.87 21.85 21.85 89.4K
14:32 21.83 21.83 21.79 21.79 66.8K
14:33 21.79 21.80 21.77 21.77 73.8K
14:34 21.77 21.78 21.75 21.78 86.3K
14:35 21.78 21.78 21.73 21.73 56.8K
14:36 21.73 21.73 21.67 21.67 89.7K
14:37 21.67 21.67 21.62 21.64 74.6K
14:38 21.64 21.66 21.61 21.61 52.3K
14:39 21.63 21.64 21.60 21.60 32.6K
14:40 21.61 21.63 21.60 21.62 45.0K
14:41 21.64 21.68 21.64 21.67 47.6K
14:42 21.67 21.69 21.61 21.62 92.5K
14:43 21.63 21.65 21.63 21.64 25.3K
14:44 21.64 21.70 21.64 21.69 40.6K
14:45 21.70 21.73 21.70 21.73 45.0K
14:46 21.72 21.74 21.72 21.73 53.5K
14:47 21.74 21.74 21.71 21.73 24.9K
14:48 21.73 21.74 21.72 21.73 36.2K
14:49 21.74 21.74 21.73 21.74 31.8K
14:50 21.74 21.76 21.74 21.74 57.0K
14:51 21.74 21.74 21.73 21.74 99.0K
14:52 21.75 21.75 21.74 21.75 19.6K
14:53 21.74 21.75 21.74 21.74 29.9K
14:54 21.75 21.77 21.74 21.77 39.0K
14:55 21.77 21.78 21.76 21.76 49.1K
14:56 21.77 21.78 21.77 21.78 45.9K
14:57 21.78 21.78 21.74 21.74 49.4K
14:58 21.74 21.74 21.71 21.72 25.6K
14:59 21.72 21.73 21.72 21.72 14.7K
15:00 21.72 21.73 21.70 21.70 51.2K
15:01 21.70 21.73 21.70 21.72 61.2K
15:02 21.73 21.74 21.73 21.74 22.4K
15:03 21.74 21.74 21.73 21.73 7.8K
15:04 21.73 21.74 21.72 21.73 50.1K
15:05 21.72 21.73 21.72 21.73 48.0K
15:06 21.73 21.73 21.72 21.73 17.2K
15:07 21.73 21.75 21.73 21.75 82.2K
15:08 21.74 21.76 21.74 21.76 40.0K
15:09 21.76 21.76 21.76 21.76 22.7K
15:10 21.75 21.76 21.74 21.75 88.0K
15:11 21.75 21.75 21.74 21.74 24.1K
15:12 21.74 21.75 21.74 21.74 36.0K
15:13 21.74 21.74 21.73 21.74 11.8K
15:14 21.74 21.75 21.74 21.74 118.7K
15:15 21.74 21.74 21.69 21.70 62.9K
15:16 21.69 21.69 21.66 21.67 51.3K
15:17 21.68 21.68 21.67 21.67 22.3K
15:18 21.67 21.68 21.65 21.68 52.7K
15:19 21.68 21.69 21.68 21.69 38.2K
15:20 21.69 21.71 21.69 21.70 33.9K
15:21 21.71 21.71 21.70 21.70 25.1K
15:22 21.71 21.71 21.69 21.69 37.9K
15:23 21.71 21.72 21.71 21.72 27.8K
15:24 21.72 21.74 21.71 21.74 37.8K
15:25 21.74 21.77 21.74 21.77 53.2K
15:26 21.77 21.77 21.74 21.75 138.2K
15:27 21.75 21.76 21.75 21.76 25.0K
15:28 21.76 21.76 21.74 21.75 28.6K
15:29 21.75 21.75 21.73 21.75 37.5K
15:30 21.75 21.77 21.75 21.75 27.4K
15:31 21.75 21.76 21.74 21.74 45.2K
15:32 21.74 21.76 21.73 21.76 70.7K
15:33 21.77 21.79 21.76 21.79 116.5K
15:34 21.78 21.78 21.77 21.77 22.9K
15:35 21.79 21.79 21.78 21.78 30.1K
15:36 21.78 21.79 21.78 21.79 33.9K
15:37 21.78 21.79 21.78 21.79 10.5K
15:38 21.79 21.81 21.79 21.81 48.3K
15:39 21.81 21.81 21.80 21.80 35.1K
15:40 21.80 21.81 21.80 21.81 36.2K
15:41 21.81 21.82 21.80 21.81 51.7K
15:42 21.82 21.82 21.80 21.82 44.2K
15:43 21.82 21.82 21.81 21.82 14.9K
15:44 21.82 21.82 21.81 21.82 25.6K
15:45 21.82 21.82 21.81 21.81 54.2K
15:46 21.81 21.82 21.81 21.81 74.0K
15:47 21.81 21.83 21.81 21.82 20.7K
15:48 21.82 21.83 21.82 21.82 31.5K
15:49 21.82 21.83 21.82 21.83 71.4K
15:50 21.84 21.85 21.84 21.85 58.2K
15:51 21.85 21.87 21.85 21.87 34.5K
15:52 21.87 21.89 21.87 21.89 84.9K
15:53 21.88 21.89 21.88 21.89 46.3K
15:54 21.89 21.89 21.86 21.86 87.0K
15:55 21.86 21.88 21.86 21.87 97.3K
15:56 21.87 21.87 21.85 21.85 65.9K
15:57 21.85 21.87 21.85 21.86 219.8K
15:58 21.86 21.87 21.84 21.84 212.4K
15:59 21.85 21.86 21.82 21.82 1,710.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available