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 21.88 21.89 21.80 21.80 133.0K
09:31 21.80 21.82 21.73 21.73 161.4K
09:32 21.71 21.73 21.65 21.72 80.5K
09:33 21.74 21.74 21.69 21.72 105.1K
09:34 21.71 21.71 21.61 21.66 52.9K
09:35 21.70 21.81 21.70 21.72 71.9K
09:36 21.73 21.79 21.69 21.77 49.7K
09:37 21.78 21.84 21.76 21.82 49.0K
09:38 21.82 21.84 21.79 21.79 40.4K
09:39 21.79 21.79 21.76 21.78 45.4K
09:40 21.78 21.80 21.78 21.79 44.8K
09:41 21.82 21.91 21.82 21.88 35.8K
09:42 21.89 21.92 21.88 21.91 27.2K
09:43 21.90 21.92 21.90 21.90 46.2K
09:44 21.90 21.91 21.89 21.90 18.6K
09:45 21.90 21.93 21.87 21.91 67.2K
09:46 21.91 21.97 21.91 21.96 38.5K
09:47 21.96 21.98 21.94 21.95 38.2K
09:48 21.96 22.03 21.96 22.00 60.6K
09:49 22.00 22.02 21.99 22.01 30.3K
09:50 22.01 22.03 22.01 22.02 36.6K
09:51 22.01 22.06 22.01 22.05 53.1K
09:52 22.04 22.04 22.00 22.03 61.7K
09:53 22.03 22.03 21.97 21.99 42.1K
09:54 21.99 22.00 21.96 21.96 48.9K
09:55 21.95 21.97 21.93 21.95 59.8K
09:56 21.98 22.00 21.98 22.00 40.4K
09:57 21.99 22.03 21.98 22.01 37.4K
09:58 21.99 21.99 21.97 21.99 27.5K
09:59 21.99 22.01 21.99 22.01 29.3K
10:00 21.99 21.99 21.92 21.92 43.9K
10:01 21.91 21.95 21.90 21.95 68.6K
10:02 21.96 21.96 21.92 21.94 24.7K
10:03 21.95 21.97 21.92 21.96 45.8K
10:04 21.97 21.99 21.95 21.99 33.1K
10:05 21.99 21.99 21.98 21.99 33.9K
10:06 21.99 22.00 21.96 21.98 26.8K
10:07 21.98 22.00 21.96 21.96 29.1K
10:08 21.97 22.03 21.97 22.03 39.0K
10:09 22.03 22.04 22.01 22.04 31.7K
10:10 22.03 22.05 22.02 22.02 34.4K
10:11 22.02 22.06 22.02 22.06 28.1K
10:12 22.06 22.10 22.05 22.09 110.4K
10:13 22.09 22.09 22.07 22.09 43.7K
10:14 22.08 22.12 22.08 22.10 30.7K
10:15 22.11 22.14 22.11 22.13 67.5K
10:16 22.12 22.16 22.12 22.15 44.6K
10:17 22.14 22.14 22.11 22.12 41.0K
10:18 22.12 22.14 22.09 22.09 61.3K
10:19 22.10 22.11 22.08 22.09 79.6K
10:20 22.09 22.14 22.08 22.14 48.3K
10:21 22.13 22.14 22.11 22.13 48.7K
10:22 22.14 22.15 22.11 22.12 63.4K
10:23 22.12 22.13 22.08 22.10 33.5K
10:24 22.10 22.10 22.07 22.08 22.9K
10:25 22.08 22.09 22.05 22.06 51.7K
10:26 22.06 22.07 22.03 22.05 39.2K
10:27 22.06 22.09 22.05 22.07 32.6K
10:28 22.07 22.07 22.02 22.03 21.8K
10:29 22.03 22.03 21.97 21.97 30.1K
10:30 21.98 22.01 21.98 22.00 38.1K
10:31 22.00 22.00 21.99 22.00 43.7K
10:32 21.99 22.01 21.97 22.00 29.0K
10:33 22.00 22.01 21.95 21.96 58.0K
10:34 21.97 22.00 21.97 21.99 60.1K
10:35 22.00 22.02 22.00 22.02 14.8K
10:36 22.03 22.05 22.02 22.05 35.2K
10:37 22.03 22.04 22.00 22.00 56.7K
10:38 22.00 22.03 22.00 22.01 89.0K
10:39 22.01 22.02 21.96 21.97 54.0K
10:40 21.97 21.98 21.95 21.98 35.6K
10:41 21.99 21.99 21.92 21.93 35.8K
10:42 21.93 21.93 21.89 21.91 49.5K
10:43 21.93 21.93 21.89 21.90 53.5K
10:44 21.89 21.93 21.89 21.92 59.9K
10:45 21.91 21.93 21.91 21.93 74.6K
10:46 21.93 21.94 21.92 21.92 26.1K
10:47 21.93 21.93 21.87 21.88 35.1K
10:48 21.89 21.89 21.85 21.86 82.6K
10:49 21.88 21.89 21.86 21.89 52.7K
10:50 21.89 21.93 21.89 21.92 49.5K
10:51 21.91 21.94 21.88 21.94 29.2K
10:52 21.93 21.95 21.92 21.94 26.1K
10:53 21.94 21.94 21.93 21.93 21.7K
10:54 21.94 21.96 21.94 21.96 38.3K
10:55 21.96 21.99 21.96 21.98 44.9K
10:56 21.98 22.03 21.97 22.03 49.3K
10:57 22.03 22.04 22.02 22.03 32.1K
10:58 22.01 22.03 22.01 22.03 39.1K
10:59 22.03 22.03 22.01 22.03 47.7K
11:00 22.03 22.03 22.01 22.01 48.8K
11:01 22.02 22.02 21.98 21.98 33.1K
11:02 21.98 21.98 21.94 21.94 41.2K
11:03 21.95 22.01 21.95 22.01 55.0K
11:04 21.99 22.03 21.99 22.02 59.7K
11:05 22.02 22.02 21.97 21.97 19.3K
11:06 21.98 21.99 21.97 21.97 8.7K
11:07 21.97 22.00 21.97 22.00 29.5K
11:08 21.98 21.98 21.97 21.97 24.0K
11:09 21.96 21.97 21.93 21.97 19.1K
11:10 21.96 21.97 21.94 21.97 22.3K
11:11 21.96 21.96 21.92 21.92 11.8K
11:12 21.93 21.95 21.92 21.95 13.7K
11:13 21.96 21.96 21.94 21.95 9.9K
11:14 21.94 21.95 21.93 21.93 8.4K
11:15 21.94 21.97 21.94 21.97 16.0K
11:16 21.97 21.98 21.91 21.91 80.3K
11:17 21.92 21.92 21.89 21.90 70.9K
11:18 21.91 21.92 21.89 21.89 79.0K
11:19 21.88 21.93 21.88 21.93 99.2K
11:20 21.92 21.95 21.92 21.95 91.8K
11:21 21.97 21.99 21.97 21.99 47.5K
11:22 21.98 22.02 21.98 22.02 33.9K
11:23 22.03 22.03 22.01 22.02 29.3K
11:24 22.02 22.03 22.01 22.02 56.6K
11:25 22.02 22.02 21.99 22.00 25.1K
11:26 22.00 22.01 21.99 22.00 36.1K
11:27 22.00 22.02 22.00 22.01 19.6K
11:28 22.01 22.04 22.01 22.04 34.2K
11:29 22.04 22.07 22.04 22.07 27.8K
11:30 22.07 22.08 22.06 22.07 36.9K
11:31 22.08 22.08 22.05 22.07 38.8K
11:32 22.06 22.08 22.06 22.08 21.6K
11:33 22.08 22.10 22.08 22.10 36.5K
11:34 22.10 22.11 22.10 22.11 31.3K
11:35 22.11 22.11 22.08 22.08 20.2K
11:36 22.08 22.09 22.07 22.09 19.6K
11:37 22.09 22.12 22.09 22.12 37.1K
11:38 22.12 22.12 22.10 22.11 19.4K
11:39 22.12 22.12 22.11 22.12 45.3K
11:40 22.12 22.12 22.10 22.10 22.7K
11:41 22.10 22.12 22.10 22.12 18.5K
11:42 22.12 22.12 22.11 22.12 10.6K
11:43 22.11 22.13 22.11 22.13 49.3K
11:44 22.13 22.16 22.13 22.15 38.2K
11:45 22.15 22.15 22.14 22.14 28.8K
11:46 22.14 22.15 22.14 22.15 53.5K
11:47 22.14 22.16 22.14 22.15 21.1K
11:48 22.16 22.18 22.15 22.18 27.8K
11:49 22.17 22.19 22.17 22.17 53.5K
11:50 22.18 22.18 22.16 22.18 46.3K
11:51 22.17 22.17 22.16 22.17 11.4K
11:52 22.18 22.18 22.16 22.17 66.7K
11:53 22.16 22.16 22.13 22.16 35.1K
11:54 22.16 22.16 22.14 22.16 21.7K
11:55 22.17 22.17 22.15 22.16 39.7K
11:56 22.16 22.16 22.12 22.12 21.6K
11:57 22.12 22.13 22.11 22.12 30.9K
11:58 22.11 22.13 22.11 22.11 21.8K
11:59 22.11 22.13 22.11 22.12 41.5K
12:00 22.11 22.12 22.10 22.11 22.8K
12:01 22.11 22.13 22.11 22.12 25.2K
12:02 22.11 22.11 22.10 22.11 24.1K
12:03 22.11 22.11 22.10 22.11 34.0K
12:04 22.10 22.11 22.09 22.11 39.7K
12:05 22.11 22.12 22.10 22.12 46.4K
12:06 22.13 22.13 22.12 22.13 30.1K
12:07 22.14 22.16 22.14 22.15 57.3K
12:08 22.15 22.17 22.14 22.17 49.8K
12:09 22.17 22.19 22.16 22.19 56.0K
12:10 22.18 22.19 22.15 22.16 41.8K
12:11 22.17 22.18 22.17 22.17 21.0K
12:12 22.18 22.18 22.16 22.16 9.7K
12:13 22.15 22.17 22.15 22.17 8.4K
12:14 22.17 22.19 22.17 22.17 46.1K
12:15 22.17 22.18 22.17 22.17 24.4K
12:16 22.18 22.18 22.16 22.16 15.5K
12:17 22.16 22.17 22.16 22.16 13.4K
12:18 22.16 22.17 22.14 22.16 48.1K
12:19 22.16 22.17 22.16 22.17 51.8K
12:20 22.17 22.18 22.17 22.18 17.9K
12:21 22.19 22.19 22.18 22.18 54.9K
12:22 22.18 22.19 22.17 22.19 19.8K
12:23 22.19 22.22 22.19 22.22 33.1K
12:24 22.22 22.22 22.20 22.21 36.0K
12:25 22.21 22.21 22.17 22.18 43.6K
12:26 22.18 22.18 22.16 22.16 10.7K
12:27 22.15 22.18 22.15 22.17 48.6K
12:28 22.18 22.18 22.16 22.17 27.0K
12:29 22.17 22.18 22.16 22.16 28.3K
12:30 22.17 22.19 22.17 22.19 56.0K
12:31 22.19 22.20 22.18 22.19 54.3K
12:32 22.18 22.18 22.17 22.17 32.2K
12:33 22.18 22.18 22.17 22.18 6.6K
12:34 22.18 22.18 22.17 22.18 26.2K
12:35 22.17 22.17 22.15 22.16 20.2K
12:36 22.15 22.18 22.15 22.16 26.2K
12:37 22.18 22.18 22.15 22.17 27.4K
12:38 22.16 22.17 22.15 22.16 31.1K
12:39 22.16 22.16 22.13 22.14 15.3K
12:40 22.14 22.14 22.12 22.12 10.7K
12:41 22.13 22.15 22.13 22.13 35.6K
12:42 22.13 22.14 22.13 22.14 31.0K
12:43 22.14 22.15 22.14 22.15 40.2K
12:44 22.15 22.17 22.15 22.17 33.6K
12:45 22.17 22.17 22.15 22.16 18.3K
12:46 22.15 22.17 22.15 22.17 71.1K
12:47 22.16 22.16 22.15 22.15 26.7K
12:48 22.15 22.16 22.15 22.15 31.4K
12:49 22.15 22.18 22.15 22.18 46.8K
12:50 22.17 22.17 22.16 22.16 19.8K
12:51 22.16 22.16 22.15 22.15 48.3K
12:52 22.15 22.16 22.15 22.16 13.3K
12:53 22.16 22.16 22.14 22.15 27.0K
12:54 22.14 22.16 22.13 22.13 40.9K
12:55 22.12 22.14 22.12 22.14 27.2K
12:56 22.14 22.16 22.13 22.16 46.2K
12:57 22.16 22.16 22.15 22.16 16.1K
12:58 22.16 22.18 22.16 22.18 25.6K
12:59 22.18 22.20 22.18 22.20 25.5K
13:00 22.20 22.21 22.20 22.21 55.4K
13:01 22.20 22.20 22.18 22.19 55.2K
13:02 22.19 22.19 22.17 22.17 46.9K
13:03 22.16 22.16 22.14 22.14 30.0K
13:04 22.15 22.15 22.12 22.13 27.2K
13:05 22.12 22.13 22.11 22.11 9.6K
13:06 22.12 22.14 22.12 22.13 49.2K
13:07 22.12 22.12 22.10 22.11 11.6K
13:08 22.11 22.13 22.11 22.13 38.5K
13:09 22.13 22.14 22.12 22.12 17.2K
13:10 22.12 22.12 22.10 22.11 20.9K
13:11 22.11 22.11 22.10 22.11 21.7K
13:12 22.10 22.12 22.10 22.12 45.9K
13:13 22.12 22.12 22.11 22.12 26.2K
13:14 22.12 22.12 22.11 22.12 21.0K
13:15 22.12 22.12 22.11 22.12 14.4K
13:16 22.12 22.12 22.11 22.12 19.0K
13:17 22.11 22.11 22.09 22.10 48.7K
13:18 22.09 22.11 22.09 22.09 50.8K
13:19 22.10 22.11 22.09 22.10 56.3K
13:20 22.10 22.12 22.10 22.11 27.8K
13:21 22.11 22.14 22.11 22.13 22.8K
13:22 22.14 22.14 22.13 22.14 28.5K
13:23 22.13 22.15 22.13 22.14 41.3K
13:24 22.14 22.15 22.13 22.15 16.6K
13:25 22.15 22.15 22.13 22.13 50.2K
13:26 22.13 22.14 22.13 22.14 21.7K
13:27 22.13 22.13 22.12 22.13 25.0K
13:28 22.12 22.14 22.12 22.14 24.0K
13:29 22.13 22.15 22.13 22.13 52.5K
13:30 22.14 22.14 22.13 22.14 26.1K
13:31 22.13 22.13 22.11 22.13 18.4K
13:32 22.13 22.13 22.12 22.12 13.4K
13:33 22.11 22.12 22.10 22.12 25.2K
13:34 22.12 22.12 22.12 22.12 6.1K
13:35 22.11 22.12 22.11 22.12 13.9K
13:36 22.12 22.13 22.12 22.13 27.7K
13:37 22.11 22.11 22.10 22.11 31.0K
13:38 22.11 22.11 22.10 22.10 33.1K
13:39 22.11 22.12 22.10 22.12 24.6K
13:40 22.11 22.11 22.09 22.09 40.8K
13:41 22.09 22.11 22.09 22.09 55.7K
13:42 22.08 22.08 22.08 22.08 7.4K
13:43 22.09 22.09 22.07 22.08 48.5K
13:44 22.07 22.10 22.07 22.10 73.7K
13:45 22.10 22.11 22.09 22.10 33.6K
13:46 22.11 22.12 22.11 22.11 26.2K
13:47 22.12 22.14 22.11 22.14 81.0K
13:48 22.13 22.13 22.12 22.12 15.1K
13:49 22.10 22.11 22.10 22.11 30.1K
13:50 22.12 22.12 22.11 22.12 29.9K
13:51 22.12 22.13 22.11 22.11 48.6K
13:52 22.12 22.13 22.12 22.12 33.9K
13:53 22.11 22.12 22.11 22.11 8.5K
13:54 22.11 22.12 22.11 22.12 5.4K
13:55 22.10 22.11 22.10 22.11 14.9K
13:56 22.10 22.11 22.10 22.10 6.7K
13:57 22.10 22.10 22.09 22.10 14.9K
13:58 22.10 22.11 22.10 22.11 24.4K
13:59 22.10 22.11 22.10 22.11 41.4K
14:00 22.11 22.12 22.10 22.10 32.8K
14:01 22.10 22.10 22.09 22.09 10.3K
14:02 22.09 22.09 22.06 22.07 40.4K
14:03 22.08 22.08 22.07 22.07 12.5K
14:04 22.07 22.08 22.07 22.07 67.4K
14:05 22.08 22.10 22.08 22.09 49.6K
14:06 22.09 22.09 22.06 22.06 64.3K
14:07 22.07 22.08 22.07 22.07 33.0K
14:08 22.07 22.08 22.07 22.08 39.3K
14:09 22.08 22.09 22.07 22.07 38.4K
14:10 22.08 22.09 22.07 22.08 34.3K
14:11 22.07 22.08 22.07 22.08 17.6K
14:12 22.08 22.08 22.07 22.08 6.1K
14:13 22.08 22.08 22.06 22.06 17.6K
14:14 22.07 22.07 22.06 22.06 9.7K
14:15 22.05 22.08 22.05 22.07 23.6K
14:16 22.08 22.08 22.07 22.07 3.4K
14:17 22.08 22.08 22.07 22.08 13.1K
14:18 22.08 22.08 22.06 22.06 17.3K
14:19 22.05 22.07 22.05 22.07 13.0K
14:20 22.07 22.07 22.07 22.07 25.7K
14:21 22.07 22.07 22.06 22.06 31.5K
14:22 22.06 22.06 22.05 22.05 32.5K
14:23 22.05 22.05 22.04 22.05 60.4K
14:24 22.04 22.04 22.01 22.02 37.8K
14:25 22.02 22.02 22.00 22.01 74.1K
14:26 22.00 22.00 21.97 21.99 70.8K
14:27 21.98 22.00 21.98 21.99 89.6K
14:28 21.98 21.98 21.96 21.96 87.7K
14:29 21.97 21.98 21.97 21.98 60.5K
14:30 21.97 21.98 21.95 21.95 114.7K
14:31 21.96 21.97 21.94 21.97 67.4K
14:32 21.96 21.97 21.94 21.94 69.2K
14:33 21.94 21.95 21.93 21.93 47.6K
14:34 21.94 21.95 21.93 21.93 57.9K
14:35 21.93 21.94 21.93 21.94 17.9K
14:36 21.95 21.97 21.95 21.97 61.4K
14:37 21.97 21.98 21.97 21.98 18.7K
14:38 21.98 21.99 21.97 21.99 36.0K
14:39 21.99 21.99 21.97 21.99 70.7K
14:40 21.99 22.00 21.98 21.99 97.5K
14:41 21.99 21.99 21.99 21.99 18.2K
14:42 21.98 22.00 21.98 21.99 51.5K
14:43 21.99 22.00 21.98 22.00 76.2K
14:44 21.99 22.03 21.99 22.02 154.4K
14:45 22.02 22.03 22.02 22.03 90.1K
14:46 22.03 22.04 22.02 22.02 49.5K
14:47 22.04 22.04 22.03 22.03 28.7K
14:48 22.03 22.04 22.03 22.04 73.1K
14:49 22.04 22.04 22.03 22.04 13.6K
14:50 22.04 22.05 22.03 22.04 84.6K
14:51 22.03 22.04 22.03 22.03 77.3K
14:52 22.03 22.03 22.02 22.03 85.3K
14:53 22.03 22.04 22.03 22.04 26.6K
14:54 22.03 22.04 22.03 22.04 47.7K
14:55 22.04 22.04 22.04 22.04 29.5K
14:56 22.04 22.05 22.04 22.04 68.8K
14:57 22.05 22.05 22.03 22.04 36.4K
14:58 22.03 22.04 22.02 22.02 19.0K
14:59 22.01 22.01 22.00 22.01 21.6K
15:00 22.01 22.04 22.01 22.04 117.1K
15:01 22.04 22.05 22.03 22.05 39.0K
15:02 22.05 22.05 22.03 22.05 61.3K
15:03 22.06 22.07 22.05 22.05 54.4K
15:04 22.05 22.05 22.04 22.05 30.2K
15:05 22.05 22.06 22.05 22.06 29.6K
15:06 22.07 22.08 22.06 22.07 53.6K
15:07 22.07 22.10 22.07 22.10 29.3K
15:08 22.10 22.10 22.08 22.09 75.4K
15:09 22.09 22.09 22.08 22.08 7.4K
15:10 22.08 22.08 22.08 22.08 10.9K
15:11 22.09 22.12 22.09 22.11 33.0K
15:12 22.11 22.11 22.09 22.11 31.9K
15:13 22.11 22.11 22.08 22.09 39.0K
15:14 22.09 22.09 22.08 22.08 31.3K
15:15 22.07 22.09 22.07 22.09 57.7K
15:16 22.09 22.11 22.09 22.10 38.6K
15:17 22.10 22.11 22.09 22.10 19.1K
15:18 22.10 22.10 22.09 22.10 32.3K
15:19 22.10 22.11 22.10 22.11 49.3K
15:20 22.11 22.12 22.11 22.12 77.2K
15:21 22.12 22.12 22.10 22.11 32.8K
15:22 22.10 22.11 22.10 22.10 22.9K
15:23 22.11 22.12 22.10 22.12 27.6K
15:24 22.12 22.13 22.12 22.13 23.8K
15:25 22.13 22.13 22.12 22.12 41.8K
15:26 22.11 22.12 22.11 22.12 29.7K
15:27 22.12 22.13 22.12 22.13 30.5K
15:28 22.14 22.14 22.14 22.14 11.0K
15:29 22.13 22.14 22.13 22.14 38.6K
15:30 22.13 22.14 22.12 22.14 28.8K
15:31 22.14 22.14 22.13 22.13 24.0K
15:32 22.13 22.13 22.12 22.13 2.6K
15:33 22.13 22.13 22.12 22.13 68.4K
15:34 22.13 22.13 22.12 22.13 6.3K
15:35 22.13 22.13 22.12 22.13 45.2K
15:36 22.13 22.14 22.13 22.13 118.4K
15:37 22.14 22.14 22.13 22.13 66.2K
15:38 22.13 22.13 22.12 22.13 15.8K
15:39 22.13 22.13 22.13 22.13 24.6K
15:40 22.13 22.16 22.13 22.16 151.4K
15:41 22.16 22.16 22.14 22.14 89.4K
15:42 22.15 22.15 22.12 22.12 194.1K
15:43 22.13 22.14 22.13 22.14 38.2K
15:44 22.14 22.16 22.14 22.15 57.5K
15:45 22.16 22.16 22.13 22.13 93.3K
15:46 22.13 22.14 22.12 22.12 187.5K
15:47 22.12 22.13 22.12 22.12 74.7K
15:48 22.12 22.14 22.12 22.14 66.1K
15:49 22.13 22.14 22.13 22.14 69.7K
15:50 22.15 22.15 22.13 22.15 93.4K
15:51 22.16 22.16 22.15 22.16 50.9K
15:52 22.16 22.16 22.16 22.16 14.5K
15:53 22.15 22.15 22.13 22.14 35.2K
15:54 22.14 22.14 22.13 22.14 19.2K
15:55 22.15 22.15 22.12 22.12 182.4K
15:56 22.12 22.12 22.11 22.12 115.7K
15:57 22.12 22.13 22.11 22.13 164.3K
15:58 22.13 22.14 22.12 22.13 276.2K
15:59 22.14 22.14 22.11 22.11 1,041.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available