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 21.54 21.56 21.52 21.56 100.8K
09:31 21.53 21.62 21.53 21.62 27.7K
09:32 21.63 21.76 21.60 21.76 365.2K
09:33 21.79 21.89 21.79 21.89 132.6K
09:34 21.91 21.92 21.87 21.90 34.2K
09:35 21.94 21.94 21.88 21.90 59.8K
09:36 21.93 21.96 21.93 21.95 40.8K
09:37 21.94 21.98 21.94 21.95 53.2K
09:38 21.97 22.03 21.96 21.99 71.0K
09:39 22.01 22.02 21.99 22.01 21.5K
09:40 22.01 22.01 21.95 21.96 26.4K
09:41 21.97 21.97 21.91 21.94 34.5K
09:42 21.94 21.94 21.86 21.88 55.2K
09:43 21.90 21.93 21.90 21.92 18.8K
09:44 21.91 21.92 21.89 21.92 21.7K
09:45 21.90 21.94 21.85 21.86 35.3K
09:46 21.85 21.87 21.84 21.86 24.8K
09:47 21.87 21.87 21.83 21.86 46.1K
09:48 21.85 21.87 21.84 21.84 77.1K
09:49 21.83 21.85 21.82 21.83 53.2K
09:50 21.82 21.88 21.82 21.86 49.9K
09:51 21.85 21.87 21.81 21.85 72.8K
09:52 21.84 21.85 21.81 21.83 21.7K
09:53 21.82 21.87 21.79 21.87 27.6K
09:54 21.87 21.88 21.84 21.88 33.2K
09:55 21.89 21.89 21.85 21.86 47.9K
09:56 21.85 21.89 21.85 21.89 18.0K
09:57 21.89 21.91 21.88 21.88 45.1K
09:58 21.88 21.88 21.86 21.87 26.2K
09:59 21.88 21.91 21.88 21.90 20.6K
10:00 21.90 21.90 21.82 21.82 84.4K
10:01 21.82 21.83 21.76 21.77 41.5K
10:02 21.77 21.77 21.69 21.69 39.8K
10:03 21.69 21.71 21.67 21.69 41.5K
10:04 21.68 21.71 21.66 21.70 31.4K
10:05 21.71 21.77 21.71 21.77 58.0K
10:06 21.76 21.77 21.74 21.77 17.8K
10:07 21.76 21.77 21.74 21.75 22.2K
10:08 21.76 21.77 21.75 21.76 26.0K
10:09 21.76 21.78 21.74 21.76 35.9K
10:10 21.77 21.78 21.75 21.77 18.7K
10:11 21.77 21.83 21.77 21.83 24.5K
10:12 21.84 21.85 21.82 21.84 114.2K
10:13 21.84 21.84 21.81 21.81 23.0K
10:14 21.81 21.81 21.79 21.81 29.6K
10:15 21.80 21.81 21.75 21.78 47.5K
10:16 21.78 21.79 21.73 21.73 40.2K
10:17 21.72 21.74 21.71 21.71 47.2K
10:18 21.72 21.75 21.71 21.73 91.5K
10:19 21.74 21.76 21.74 21.74 61.1K
10:20 21.75 21.77 21.75 21.76 51.4K
10:21 21.76 21.76 21.73 21.73 41.8K
10:22 21.74 21.76 21.74 21.76 48.3K
10:23 21.76 21.77 21.72 21.74 44.5K
10:24 21.75 21.76 21.72 21.73 33.5K
10:25 21.73 21.76 21.72 21.76 70.7K
10:26 21.75 21.76 21.74 21.74 40.6K
10:27 21.75 21.76 21.72 21.73 41.5K
10:28 21.73 21.76 21.73 21.74 70.1K
10:29 21.75 21.77 21.74 21.77 33.1K
10:30 21.77 21.77 21.75 21.75 32.4K
10:31 21.76 21.78 21.74 21.78 52.3K
10:32 21.77 21.78 21.76 21.76 17.5K
10:33 21.77 21.77 21.76 21.77 54.1K
10:34 21.77 21.77 21.75 21.76 37.6K
10:35 21.76 21.76 21.74 21.75 42.5K
10:36 21.75 21.79 21.75 21.79 42.5K
10:37 21.79 21.79 21.77 21.79 69.5K
10:38 21.79 21.79 21.78 21.78 11.5K
10:39 21.79 21.81 21.78 21.81 14.6K
10:40 21.79 21.80 21.79 21.80 61.7K
10:41 21.80 21.80 21.79 21.80 23.5K
10:42 21.80 21.81 21.78 21.79 29.8K
10:43 21.80 21.82 21.80 21.82 33.2K
10:44 21.81 21.85 21.81 21.85 59.7K
10:45 21.85 21.85 21.82 21.84 53.0K
10:46 21.84 21.84 21.80 21.81 46.7K
10:47 21.80 21.82 21.79 21.80 41.6K
10:48 21.80 21.80 21.76 21.76 37.4K
10:49 21.76 21.76 21.74 21.74 46.4K
10:50 21.75 21.78 21.75 21.77 65.3K
10:51 21.78 21.78 21.75 21.75 28.3K
10:52 21.76 21.76 21.73 21.75 44.8K
10:53 21.74 21.74 21.72 21.72 9.0K
10:54 21.72 21.74 21.71 21.71 21.8K
10:55 21.71 21.73 21.70 21.70 36.5K
10:56 21.70 21.73 21.69 21.72 42.7K
10:57 21.73 21.73 21.72 21.72 20.7K
10:58 21.71 21.74 21.71 21.74 41.6K
10:59 21.75 21.77 21.75 21.77 43.1K
11:00 21.77 21.79 21.74 21.74 78.0K
11:01 21.75 21.76 21.71 21.74 40.2K
11:02 21.73 21.74 21.73 21.74 44.6K
11:03 21.74 21.75 21.73 21.75 23.5K
11:04 21.75 21.76 21.74 21.76 50.7K
11:05 21.75 21.77 21.75 21.76 41.7K
11:06 21.75 21.76 21.74 21.75 11.4K
11:07 21.75 21.75 21.73 21.75 67.2K
11:08 21.75 21.75 21.73 21.75 112.5K
11:09 21.73 21.74 21.70 21.71 91.2K
11:10 21.71 21.71 21.67 21.67 111.2K
11:11 21.68 21.69 21.68 21.68 91.7K
11:12 21.68 21.69 21.66 21.66 60.1K
11:13 21.66 21.66 21.64 21.64 78.2K
11:14 21.63 21.68 21.63 21.68 91.9K
11:15 21.68 21.69 21.66 21.67 63.2K
11:16 21.68 21.70 21.68 21.69 87.3K
11:17 21.70 21.72 21.70 21.70 55.8K
11:18 21.71 21.71 21.70 21.71 21.4K
11:19 21.70 21.71 21.69 21.71 40.9K
11:20 21.71 21.73 21.69 21.71 126.8K
11:21 21.71 21.72 21.70 21.71 48.9K
11:22 21.71 21.75 21.71 21.75 40.7K
11:23 21.75 21.76 21.72 21.72 30.4K
11:24 21.71 21.73 21.71 21.72 44.4K
11:25 21.71 21.74 21.71 21.73 31.7K
11:26 21.72 21.72 21.71 21.71 25.1K
11:27 21.72 21.72 21.72 21.72 27.5K
11:28 21.72 21.73 21.72 21.73 32.7K
11:29 21.73 21.76 21.72 21.75 64.6K
11:30 21.75 21.77 21.75 21.75 61.7K
11:31 21.75 21.76 21.75 21.75 44.0K
11:32 21.75 21.76 21.74 21.76 15.4K
11:33 21.77 21.77 21.76 21.77 13.8K
11:34 21.76 21.78 21.75 21.77 38.1K
11:35 21.76 21.77 21.76 21.76 16.4K
11:36 21.74 21.77 21.74 21.76 29.6K
11:37 21.76 21.76 21.74 21.74 15.3K
11:38 21.75 21.75 21.74 21.74 121.2K
11:39 21.75 21.75 21.74 21.75 45.1K
11:40 21.75 21.76 21.74 21.75 64.1K
11:41 21.75 21.75 21.74 21.75 70.5K
11:42 21.75 21.76 21.74 21.75 74.0K
11:43 21.75 21.79 21.75 21.75 182.6K
11:44 21.76 21.76 21.74 21.74 5.0K
11:45 21.73 21.76 21.73 21.76 36.7K
11:46 21.75 21.77 21.75 21.76 35.2K
11:47 21.75 21.75 21.74 21.74 24.6K
11:48 21.74 21.76 21.74 21.76 54.2K
11:49 21.76 21.76 21.75 21.75 29.7K
11:50 21.74 21.74 21.71 21.71 12.2K
11:51 21.72 21.73 21.72 21.72 10.1K
11:52 21.71 21.72 21.71 21.72 4.0K
11:53 21.73 21.73 21.71 21.72 40.6K
11:54 21.72 21.73 21.71 21.73 25.8K
11:55 21.72 21.73 21.71 21.72 39.3K
11:56 21.71 21.71 21.70 21.70 38.0K
11:57 21.71 21.71 21.69 21.69 34.8K
11:58 21.70 21.70 21.68 21.69 21.4K
11:59 21.69 21.69 21.67 21.68 32.0K
12:00 21.68 21.70 21.68 21.70 29.9K
12:01 21.70 21.71 21.70 21.70 28.1K
12:02 21.68 21.69 21.68 21.69 7.3K
12:03 21.69 21.69 21.68 21.68 24.4K
12:04 21.67 21.67 21.65 21.65 29.6K
12:05 21.65 21.65 21.64 21.64 47.5K
12:06 21.65 21.65 21.63 21.64 31.5K
12:07 21.64 21.64 21.63 21.64 52.0K
12:08 21.63 21.64 21.63 21.63 10.7K
12:09 21.63 21.64 21.62 21.63 7.5K
12:10 21.64 21.65 21.64 21.64 46.1K
12:11 21.63 21.64 21.62 21.64 14.2K
12:12 21.64 21.64 21.62 21.62 10.5K
12:13 21.62 21.62 21.61 21.61 41.5K
12:14 21.61 21.61 21.57 21.57 77.0K
12:15 21.57 21.57 21.53 21.53 107.9K
12:16 21.53 21.54 21.51 21.52 43.3K
12:17 21.52 21.53 21.51 21.53 70.7K
12:18 21.53 21.54 21.52 21.53 39.0K
12:19 21.53 21.54 21.53 21.54 32.4K
12:20 21.54 21.54 21.53 21.53 42.6K
12:21 21.54 21.56 21.53 21.55 20.6K
12:22 21.55 21.55 21.54 21.54 42.8K
12:23 21.53 21.53 21.51 21.51 8.2K
12:24 21.52 21.52 21.50 21.50 79.0K
12:25 21.51 21.52 21.51 21.51 46.5K
12:26 21.52 21.53 21.51 21.51 47.6K
12:27 21.51 21.52 21.50 21.52 32.4K
12:28 21.53 21.53 21.52 21.53 48.9K
12:29 21.54 21.54 21.54 21.54 6.6K
12:30 21.54 21.55 21.52 21.53 42.2K
12:31 21.53 21.53 21.52 21.52 6.0K
12:32 21.52 21.54 21.50 21.54 35.1K
12:33 21.54 21.54 21.53 21.54 9.6K
12:34 21.54 21.54 21.52 21.52 4.0K
12:35 21.52 21.52 21.52 21.52 7.7K
12:36 21.51 21.53 21.51 21.53 27.1K
12:37 21.52 21.53 21.52 21.52 31.6K
12:38 21.50 21.51 21.50 21.51 34.2K
12:39 21.50 21.51 21.49 21.49 66.9K
12:40 21.50 21.51 21.50 21.50 45.1K
12:41 21.51 21.54 21.51 21.54 23.6K
12:42 21.54 21.54 21.53 21.54 40.6K
12:43 21.53 21.56 21.53 21.55 22.5K
12:44 21.57 21.58 21.57 21.58 33.2K
12:45 21.58 21.59 21.57 21.57 40.5K
12:46 21.58 21.59 21.57 21.59 68.1K
12:47 21.59 21.59 21.57 21.57 112.0K
12:48 21.56 21.56 21.53 21.54 30.9K
12:49 21.53 21.54 21.53 21.54 12.4K
12:50 21.53 21.54 21.53 21.53 4.9K
12:51 21.54 21.56 21.54 21.56 80.2K
12:52 21.56 21.56 21.55 21.56 86.8K
12:53 21.55 21.57 21.55 21.57 40.9K
12:54 21.57 21.57 21.57 21.57 3.9K
12:55 21.56 21.57 21.56 21.56 8.0K
12:56 21.56 21.56 21.55 21.55 13.8K
12:57 21.55 21.56 21.54 21.56 17.8K
12:58 21.55 21.56 21.55 21.56 18.7K
12:59 21.56 21.56 21.55 21.56 4.4K
13:00 21.54 21.56 21.54 21.56 40.2K
13:01 21.56 21.56 21.56 21.56 17.8K
13:02 21.57 21.58 21.57 21.58 10.3K
13:03 21.58 21.60 21.57 21.60 78.1K
13:04 21.59 21.60 21.59 21.60 21.1K
13:05 21.60 21.61 21.59 21.61 25.6K
13:06 21.61 21.61 21.61 21.61 17.4K
13:07 21.61 21.62 21.61 21.61 18.3K
13:08 21.62 21.62 21.60 21.61 18.3K
13:09 21.62 21.62 21.61 21.61 36.6K
13:10 21.61 21.61 21.59 21.60 23.8K
13:11 21.59 21.61 21.59 21.59 56.7K
13:12 21.59 21.59 21.58 21.58 18.8K
13:13 21.59 21.59 21.58 21.59 31.0K
13:14 21.59 21.60 21.58 21.59 37.6K
13:15 21.59 21.60 21.59 21.59 18.5K
13:16 21.59 21.59 21.58 21.58 24.1K
13:17 21.58 21.62 21.58 21.61 34.8K
13:18 21.61 21.62 21.61 21.61 5.5K
13:19 21.62 21.63 21.62 21.62 12.0K
13:20 21.62 21.63 21.61 21.63 43.0K
13:21 21.62 21.62 21.61 21.61 51.3K
13:22 21.61 21.62 21.61 21.62 17.6K
13:23 21.62 21.63 21.62 21.62 33.4K
13:24 21.62 21.62 21.61 21.61 21.8K
13:25 21.62 21.63 21.62 21.63 56.6K
13:26 21.62 21.62 21.60 21.60 58.8K
13:27 21.60 21.61 21.59 21.59 14.1K
13:28 21.59 21.60 21.59 21.60 52.3K
13:29 21.60 21.61 21.60 21.60 37.9K
13:30 21.60 21.61 21.59 21.60 24.1K
13:31 21.59 21.62 21.59 21.61 59.0K
13:32 21.62 21.62 21.61 21.62 14.0K
13:33 21.62 21.64 21.62 21.64 31.6K
13:34 21.64 21.65 21.62 21.63 20.5K
13:35 21.62 21.63 21.61 21.63 20.8K
13:36 21.63 21.63 21.62 21.62 4.1K
13:37 21.63 21.63 21.61 21.62 11.4K
13:38 21.60 21.61 21.59 21.60 111.2K
13:39 21.59 21.59 21.58 21.59 9.7K
13:40 21.58 21.62 21.58 21.62 92.9K
13:41 21.61 21.62 21.61 21.62 15.4K
13:42 21.61 21.61 21.60 21.61 28.4K
13:43 21.61 21.61 21.60 21.60 30.3K
13:44 21.61 21.61 21.61 21.61 7.9K
13:45 21.61 21.61 21.59 21.60 16.9K
13:46 21.60 21.60 21.58 21.59 16.8K
13:47 21.58 21.58 21.56 21.56 12.5K
13:48 21.56 21.59 21.56 21.56 59.6K
13:49 21.57 21.58 21.56 21.58 28.9K
13:50 21.57 21.57 21.56 21.57 11.8K
13:51 21.57 21.57 21.56 21.56 17.9K
13:52 21.56 21.57 21.56 21.56 25.1K
13:53 21.56 21.57 21.56 21.56 11.0K
13:54 21.57 21.57 21.57 21.57 5.8K
13:55 21.56 21.57 21.56 21.56 36.3K
13:56 21.57 21.57 21.56 21.56 38.6K
13:57 21.57 21.57 21.56 21.56 27.1K
13:58 21.56 21.56 21.55 21.56 23.1K
13:59 21.56 21.56 21.55 21.56 2.5K
14:00 21.55 21.56 21.55 21.56 1.5K
14:01 21.55 21.55 21.52 21.53 39.1K
14:02 21.53 21.54 21.53 21.54 32.0K
14:03 21.55 21.55 21.53 21.54 10.1K
14:04 21.54 21.55 21.53 21.53 23.5K
14:05 21.54 21.55 21.54 21.54 28.8K
14:06 21.54 21.54 21.53 21.54 26.7K
14:07 21.53 21.54 21.53 21.54 26.5K
14:08 21.53 21.54 21.53 21.54 12.8K
14:09 21.54 21.55 21.53 21.55 32.3K
14:10 21.54 21.55 21.54 21.54 15.0K
14:11 21.55 21.55 21.52 21.53 29.3K
14:12 21.53 21.53 21.52 21.52 20.8K
14:13 21.52 21.52 21.52 21.52 6.4K
14:14 21.53 21.53 21.52 21.53 44.4K
14:15 21.52 21.53 21.51 21.53 26.8K
14:16 21.53 21.54 21.53 21.53 17.5K
14:17 21.55 21.55 21.53 21.54 35.9K
14:18 21.54 21.55 21.53 21.55 26.0K
14:19 21.55 21.55 21.53 21.53 27.8K
14:20 21.54 21.56 21.54 21.55 30.2K
14:21 21.55 21.55 21.55 21.55 1.5K
14:22 21.55 21.57 21.55 21.57 19.7K
14:23 21.57 21.57 21.57 21.57 11.6K
14:24 21.57 21.57 21.56 21.57 10.8K
14:25 21.57 21.58 21.56 21.56 46.3K
14:26 21.57 21.57 21.55 21.55 17.4K
14:27 21.56 21.56 21.54 21.55 24.3K
14:28 21.55 21.56 21.55 21.55 33.8K
14:29 21.54 21.54 21.53 21.53 42.2K
14:30 21.53 21.54 21.52 21.52 54.0K
14:31 21.52 21.52 21.51 21.52 15.1K
14:32 21.52 21.52 21.51 21.51 9.1K
14:33 21.51 21.52 21.51 21.51 15.2K
14:34 21.52 21.52 21.51 21.52 20.9K
14:35 21.52 21.54 21.51 21.52 108.5K
14:36 21.53 21.54 21.53 21.54 43.0K
14:37 21.54 21.54 21.54 21.54 4.9K
14:38 21.54 21.54 21.53 21.54 3.9K
14:39 21.54 21.55 21.54 21.55 25.0K
14:40 21.56 21.56 21.54 21.54 109.8K
14:41 21.55 21.55 21.53 21.54 44.6K
14:42 21.54 21.56 21.54 21.56 31.4K
14:43 21.56 21.56 21.56 21.56 12.6K
14:44 21.54 21.55 21.54 21.55 26.9K
14:45 21.55 21.55 21.54 21.54 38.2K
14:46 21.54 21.54 21.53 21.54 18.7K
14:47 21.54 21.55 21.54 21.54 20.1K
14:48 21.54 21.55 21.54 21.55 16.3K
14:49 21.54 21.56 21.54 21.55 35.9K
14:50 21.55 21.58 21.55 21.56 79.8K
14:51 21.55 21.55 21.54 21.54 8.8K
14:52 21.54 21.55 21.54 21.55 8.5K
14:53 21.55 21.55 21.54 21.55 46.4K
14:54 21.55 21.55 21.52 21.52 32.7K
14:55 21.53 21.54 21.52 21.54 17.2K
14:56 21.53 21.54 21.53 21.53 11.0K
14:57 21.53 21.54 21.53 21.54 6.2K
14:58 21.53 21.54 21.53 21.53 17.6K
14:59 21.52 21.53 21.52 21.53 5.8K
15:00 21.52 21.53 21.50 21.53 26.4K
15:01 21.52 21.53 21.52 21.52 26.7K
15:02 21.52 21.52 21.52 21.52 6.2K
15:03 21.52 21.52 21.52 21.52 15.0K
15:04 21.53 21.54 21.52 21.54 31.0K
15:05 21.54 21.56 21.54 21.56 12.0K
15:06 21.56 21.56 21.55 21.56 3.9K
15:07 21.54 21.55 21.54 21.55 39.5K
15:08 21.55 21.55 21.54 21.54 11.8K
15:09 21.53 21.54 21.52 21.53 37.6K
15:10 21.52 21.53 21.52 21.53 25.1K
15:11 21.53 21.55 21.53 21.54 23.6K
15:12 21.53 21.54 21.53 21.54 26.8K
15:13 21.54 21.55 21.54 21.54 25.2K
15:14 21.54 21.56 21.54 21.55 24.3K
15:15 21.56 21.56 21.56 21.56 3.5K
15:16 21.55 21.56 21.55 21.56 43.5K
15:17 21.56 21.56 21.55 21.56 35.3K
15:18 21.56 21.56 21.55 21.56 18.8K
15:19 21.56 21.56 21.55 21.55 3.9K
15:20 21.56 21.56 21.55 21.56 9.2K
15:21 21.56 21.57 21.55 21.55 44.9K
15:22 21.56 21.56 21.55 21.55 20.0K
15:23 21.55 21.57 21.55 21.57 59.5K
15:24 21.57 21.57 21.56 21.57 26.5K
15:25 21.57 21.58 21.57 21.58 40.4K
15:26 21.58 21.58 21.58 21.58 16.2K
15:27 21.58 21.58 21.58 21.58 24.2K
15:28 21.57 21.58 21.57 21.58 18.2K
15:29 21.58 21.59 21.57 21.59 23.8K
15:30 21.59 21.60 21.58 21.59 39.6K
15:31 21.59 21.60 21.59 21.60 17.6K
15:32 21.60 21.61 21.59 21.60 35.1K
15:33 21.60 21.60 21.57 21.58 60.2K
15:34 21.57 21.60 21.57 21.60 36.6K
15:35 21.60 21.60 21.58 21.59 51.4K
15:36 21.59 21.59 21.58 21.59 9.1K
15:37 21.59 21.59 21.59 21.59 12.0K
15:38 21.59 21.59 21.58 21.58 26.7K
15:39 21.58 21.59 21.57 21.59 38.7K
15:40 21.59 21.60 21.59 21.59 20.6K
15:41 21.59 21.59 21.58 21.58 83.8K
15:42 21.58 21.59 21.57 21.59 19.4K
15:43 21.59 21.59 21.58 21.59 6.4K
15:44 21.59 21.60 21.58 21.60 48.4K
15:45 21.60 21.60 21.58 21.59 53.6K
15:46 21.59 21.60 21.59 21.59 33.5K
15:47 21.60 21.61 21.60 21.60 116.0K
15:48 21.60 21.60 21.59 21.60 45.0K
15:49 21.59 21.60 21.59 21.60 20.5K
15:50 21.60 21.60 21.53 21.54 195.0K
15:51 21.54 21.55 21.53 21.54 63.0K
15:52 21.54 21.54 21.50 21.51 222.1K
15:53 21.51 21.51 21.49 21.51 101.0K
15:54 21.52 21.52 21.51 21.52 45.0K
15:55 21.52 21.52 21.50 21.52 158.7K
15:56 21.51 21.51 21.49 21.50 105.8K
15:57 21.50 21.51 21.50 21.51 302.5K
15:58 21.51 21.52 21.50 21.52 163.4K
15:59 21.52 21.52 21.49 21.49 1,146.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available