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 22.29 22.29 22.23 22.24 77.2K
09:31 22.20 22.25 22.19 22.25 24.3K
09:32 22.24 22.26 22.24 22.24 9.7K
09:33 22.20 22.20 22.18 22.18 6.8K
09:34 22.19 22.22 22.14 22.22 200.8K
09:35 22.24 22.30 22.22 22.29 49.5K
09:36 22.29 22.32 22.29 22.30 27.0K
09:37 22.30 22.31 22.23 22.27 31.2K
09:38 22.28 22.28 22.22 22.23 29.5K
09:39 22.24 22.24 22.22 22.23 22.7K
09:40 22.23 22.24 22.15 22.16 22.7K
09:41 22.17 22.19 22.14 22.16 46.2K
09:42 22.14 22.16 22.08 22.11 82.1K
09:43 22.10 22.11 22.05 22.05 61.8K
09:44 22.05 22.05 21.95 21.96 189.8K
09:45 21.96 22.07 21.96 22.07 80.6K
09:46 22.06 22.11 22.04 22.10 45.6K
09:47 22.11 22.11 22.04 22.07 84.4K
09:48 22.08 22.14 22.08 22.14 36.3K
09:49 22.13 22.15 22.13 22.15 24.3K
09:50 22.17 22.24 22.17 22.21 64.5K
09:51 22.22 22.25 22.21 22.24 39.1K
09:52 22.23 22.25 22.23 22.24 66.5K
09:53 22.24 22.25 22.22 22.24 44.2K
09:54 22.22 22.22 22.19 22.20 95.5K
09:55 22.21 22.22 22.20 22.22 73.6K
09:56 22.20 22.27 22.20 22.27 41.9K
09:57 22.29 22.30 22.27 22.29 59.2K
09:58 22.28 22.31 22.28 22.31 5.3K
09:59 22.31 22.34 22.30 22.34 33.0K
10:00 22.34 22.34 22.30 22.30 31.3K
10:01 22.30 22.30 22.29 22.29 27.5K
10:02 22.29 22.30 22.26 22.28 24.4K
10:03 22.25 22.28 22.24 22.27 40.0K
10:04 22.27 22.29 22.25 22.29 54.1K
10:05 22.30 22.30 22.26 22.26 19.3K
10:06 22.25 22.28 22.25 22.26 57.8K
10:07 22.25 22.25 22.20 22.22 76.9K
10:08 22.22 22.23 22.22 22.23 21.1K
10:09 22.21 22.23 22.21 22.22 133.2K
10:10 22.24 22.25 22.23 22.25 43.7K
10:11 22.24 22.28 22.23 22.26 74.8K
10:12 22.26 22.29 22.26 22.28 13.7K
10:13 22.27 22.28 22.27 22.28 18.1K
10:14 22.27 22.27 22.25 22.25 22.8K
10:15 22.26 22.27 22.24 22.24 69.1K
10:16 22.24 22.26 22.24 22.25 21.0K
10:17 22.26 22.26 22.24 22.24 23.6K
10:18 22.24 22.25 22.23 22.23 25.4K
10:19 22.24 22.24 22.22 22.23 32.0K
10:20 22.22 22.23 22.21 22.22 14.5K
10:21 22.22 22.22 22.20 22.20 18.3K
10:22 22.21 22.21 22.14 22.14 85.6K
10:23 22.14 22.15 22.10 22.10 55.3K
10:24 22.12 22.12 22.09 22.09 46.5K
10:25 22.10 22.12 22.10 22.11 102.6K
10:26 22.11 22.11 22.09 22.11 65.1K
10:27 22.11 22.11 22.06 22.07 58.1K
10:28 22.08 22.09 22.06 22.09 39.0K
10:29 22.09 22.09 22.06 22.07 59.7K
10:30 22.08 22.09 22.07 22.08 83.9K
10:31 22.08 22.11 22.07 22.11 61.0K
10:32 22.10 22.12 22.09 22.09 67.5K
10:33 22.09 22.10 22.08 22.09 40.6K
10:34 22.10 22.10 22.08 22.10 16.6K
10:35 22.10 22.10 22.09 22.09 29.5K
10:36 22.11 22.12 22.10 22.11 57.8K
10:37 22.13 22.16 22.11 22.16 78.6K
10:38 22.15 22.17 22.15 22.16 9.1K
10:39 22.16 22.18 22.16 22.17 27.5K
10:40 22.16 22.20 22.16 22.20 40.7K
10:41 22.20 22.20 22.19 22.20 28.8K
10:42 22.20 22.22 22.19 22.20 26.9K
10:43 22.20 22.21 22.19 22.19 25.6K
10:44 22.19 22.19 22.17 22.17 46.0K
10:45 22.17 22.17 22.14 22.16 28.5K
10:46 22.16 22.19 22.16 22.18 39.5K
10:47 22.18 22.21 22.18 22.18 34.8K
10:48 22.19 22.19 22.17 22.19 32.4K
10:49 22.20 22.21 22.19 22.20 57.2K
10:50 22.20 22.23 22.20 22.22 42.4K
10:51 22.23 22.24 22.22 22.24 33.7K
10:52 22.23 22.23 22.20 22.21 138.4K
10:53 22.21 22.21 22.19 22.19 45.1K
10:54 22.19 22.19 22.17 22.18 51.5K
10:55 22.19 22.20 22.19 22.19 35.9K
10:56 22.19 22.20 22.18 22.19 43.5K
10:57 22.20 22.20 22.16 22.19 52.1K
10:58 22.19 22.20 22.19 22.19 21.9K
10:59 22.20 22.20 22.19 22.20 43.4K
11:00 22.20 22.21 22.19 22.21 55.4K
11:01 22.20 22.23 22.20 22.22 54.4K
11:02 22.22 22.24 22.21 22.24 21.8K
11:03 22.23 22.25 22.22 22.23 25.6K
11:04 22.23 22.23 22.21 22.23 24.9K
11:05 22.23 22.23 22.22 22.22 7.2K
11:06 22.22 22.24 22.21 22.23 35.4K
11:07 22.24 22.24 22.22 22.24 19.3K
11:08 22.23 22.23 22.20 22.20 13.7K
11:09 22.20 22.20 22.17 22.17 11.2K
11:10 22.18 22.18 22.15 22.15 20.0K
11:11 22.14 22.15 22.13 22.15 13.4K
11:12 22.16 22.16 22.13 22.13 9.9K
11:13 22.14 22.16 22.13 22.15 25.6K
11:14 22.15 22.16 22.14 22.15 47.5K
11:15 22.16 22.16 22.14 22.15 24.7K
11:16 22.14 22.16 22.14 22.16 19.0K
11:17 22.15 22.18 22.15 22.18 20.7K
11:18 22.18 22.19 22.17 22.19 36.9K
11:19 22.19 22.20 22.17 22.18 22.2K
11:20 22.20 22.21 22.20 22.20 14.8K
11:21 22.20 22.20 22.16 22.16 18.1K
11:22 22.17 22.17 22.15 22.15 14.7K
11:23 22.15 22.16 22.13 22.15 44.1K
11:24 22.15 22.16 22.15 22.15 12.5K
11:25 22.17 22.17 22.15 22.15 37.0K
11:26 22.16 22.17 22.16 22.17 12.5K
11:27 22.17 22.18 22.16 22.18 32.8K
11:28 22.18 22.19 22.17 22.18 20.3K
11:29 22.19 22.20 22.18 22.20 17.3K
11:30 22.21 22.22 22.20 22.21 11.9K
11:31 22.22 22.23 22.22 22.23 11.0K
11:32 22.23 22.24 22.21 22.21 23.5K
11:33 22.21 22.22 22.21 22.21 14.6K
11:34 22.20 22.20 22.19 22.20 15.8K
11:35 22.20 22.23 22.20 22.23 21.2K
11:36 22.22 22.23 22.22 22.22 5.0K
11:37 22.23 22.23 22.22 22.23 13.5K
11:38 22.23 22.23 22.23 22.23 8.1K
11:39 22.24 22.27 22.24 22.27 13.3K
11:40 22.27 22.28 22.27 22.28 20.8K
11:41 22.26 22.26 22.25 22.26 5.6K
11:42 22.26 22.26 22.25 22.26 2.8K
11:43 22.25 22.27 22.25 22.26 9.1K
11:44 22.26 22.27 22.26 22.26 29.8K
11:45 22.27 22.28 22.26 22.27 12.5K
11:46 22.28 22.29 22.28 22.29 19.8K
11:47 22.29 22.29 22.27 22.28 43.0K
11:48 22.28 22.29 22.28 22.28 32.0K
11:49 22.29 22.31 22.28 22.31 65.9K
11:50 22.31 22.31 22.30 22.31 54.7K
11:51 22.31 22.31 22.30 22.30 30.4K
11:52 22.30 22.30 22.28 22.28 44.3K
11:53 22.27 22.28 22.26 22.27 28.7K
11:54 22.26 22.27 22.26 22.27 17.2K
11:55 22.27 22.29 22.27 22.29 23.7K
11:56 22.28 22.30 22.28 22.29 38.8K
11:57 22.29 22.32 22.29 22.32 24.6K
11:58 22.32 22.32 22.32 22.32 14.4K
11:59 22.33 22.33 22.32 22.33 39.1K
12:00 22.33 22.34 22.33 22.34 29.5K
12:01 22.34 22.34 22.32 22.32 59.8K
12:02 22.32 22.33 22.32 22.33 16.7K
12:03 22.33 22.33 22.31 22.32 23.1K
12:04 22.30 22.31 22.30 22.31 12.8K
12:05 22.32 22.33 22.31 22.31 57.5K
12:06 22.31 22.32 22.31 22.31 24.0K
12:07 22.32 22.32 22.30 22.30 5.5K
12:08 22.30 22.30 22.29 22.30 25.4K
12:09 22.29 22.30 22.29 22.29 13.6K
12:10 22.29 22.29 22.27 22.28 30.4K
12:11 22.29 22.30 22.29 22.30 7.6K
12:12 22.30 22.31 22.30 22.31 7.5K
12:13 22.31 22.31 22.29 22.29 38.7K
12:14 22.29 22.29 22.26 22.27 66.0K
12:15 22.27 22.31 22.27 22.31 48.7K
12:16 22.30 22.30 22.29 22.29 33.4K
12:17 22.29 22.29 22.28 22.29 35.5K
12:18 22.29 22.29 22.28 22.28 26.7K
12:19 22.27 22.27 22.26 22.27 60.1K
12:20 22.28 22.28 22.26 22.27 38.3K
12:21 22.27 22.27 22.26 22.26 6.5K
12:22 22.26 22.28 22.26 22.27 26.9K
12:23 22.27 22.27 22.27 22.27 20.8K
12:24 22.27 22.27 22.25 22.25 25.7K
12:25 22.26 22.26 22.25 22.26 41.9K
12:26 22.24 22.24 22.22 22.22 23.3K
12:27 22.22 22.25 22.22 22.25 21.8K
12:28 22.25 22.26 22.25 22.26 3.5K
12:29 22.25 22.25 22.25 22.25 9.0K
12:30 22.25 22.25 22.25 22.25 8.2K
12:31 22.25 22.25 22.24 22.24 5.8K
12:32 22.25 22.25 22.24 22.24 26.6K
12:33 22.24 22.25 22.24 22.25 25.2K
12:34 22.25 22.25 22.24 22.25 8.2K
12:35 22.24 22.25 22.24 22.25 8.9K
12:36 22.26 22.27 22.25 22.27 9.7K
12:37 22.26 22.26 22.25 22.25 13.1K
12:38 22.24 22.25 22.24 22.25 9.1K
12:39 22.25 22.25 22.25 22.25 3.1K
12:40 22.25 22.25 22.23 22.24 21.1K
12:41 22.24 22.24 22.21 22.21 17.8K
12:42 22.22 22.22 22.20 22.21 18.4K
12:43 22.21 22.24 22.21 22.24 23.6K
12:44 22.25 22.25 22.25 22.25 16.3K
12:45 22.25 22.25 22.24 22.25 15.8K
12:46 22.25 22.26 22.25 22.26 15.0K
12:47 22.26 22.27 22.25 22.26 18.2K
12:48 22.25 22.28 22.25 22.27 30.4K
12:49 22.28 22.28 22.27 22.27 19.8K
12:50 22.28 22.28 22.27 22.27 1.6K
12:51 22.28 22.29 22.28 22.29 8.6K
12:52 22.28 22.28 22.27 22.28 14.2K
12:53 22.28 22.28 22.26 22.26 10.8K
12:54 22.26 22.28 22.26 22.28 16.9K
12:55 22.28 22.29 22.28 22.28 13.7K
12:56 22.28 22.29 22.28 22.29 9.5K
12:57 22.29 22.29 22.28 22.28 1.9K
12:58 22.28 22.28 22.28 22.28 15.5K
12:59 22.28 22.29 22.28 22.29 7.9K
13:00 22.29 22.30 22.28 22.30 46.1K
13:01 22.31 22.31 22.30 22.30 18.5K
13:02 22.29 22.30 22.29 22.29 22.0K
13:03 22.29 22.30 22.29 22.29 17.3K
13:04 22.29 22.29 22.28 22.28 15.3K
13:05 22.29 22.29 22.28 22.28 19.2K
13:06 22.29 22.31 22.29 22.31 30.4K
13:07 22.30 22.30 22.28 22.30 40.2K
13:08 22.29 22.29 22.29 22.29 4.4K
13:09 22.29 22.30 22.29 22.30 24.7K
13:10 22.29 22.31 22.29 22.30 26.4K
13:11 22.30 22.30 22.29 22.29 7.5K
13:12 22.28 22.30 22.28 22.30 26.1K
13:13 22.30 22.31 22.30 22.31 41.7K
13:14 22.31 22.32 22.30 22.32 10.0K
13:15 22.32 22.32 22.32 22.32 1.6K
13:16 22.32 22.32 22.31 22.32 1.5K
13:17 22.31 22.31 22.31 22.31 32.5K
13:18 22.31 22.31 22.31 22.31 1.0K
13:19 22.30 22.30 22.28 22.28 6.8K
13:20 22.29 22.29 22.27 22.27 13.0K
13:21 22.26 22.27 22.25 22.26 21.4K
13:22 22.27 22.27 22.25 22.25 26.4K
13:23 22.26 22.26 22.26 22.26 23.6K
13:24 22.26 22.26 22.25 22.26 26.5K
13:25 22.27 22.27 22.27 22.27 0.8K
13:26 22.12 22.25 22.12 22.25 568.5K
13:27 22.26 22.32 22.26 22.32 101.0K
13:28 22.32 22.34 22.31 22.34 21.2K
13:29 22.34 22.34 22.31 22.34 40.1K
13:30 22.34 22.35 22.33 22.33 23.7K
13:31 22.32 22.33 22.32 22.32 11.2K
13:32 22.32 22.33 22.31 22.33 16.6K
13:33 22.32 22.32 22.30 22.31 12.3K
13:34 22.31 22.31 22.29 22.31 4.3K
13:35 22.32 22.32 22.30 22.31 20.6K
13:36 22.31 22.32 22.31 22.31 14.2K
13:37 22.30 22.30 22.29 22.30 3.1K
13:38 22.30 22.30 22.30 22.30 7.2K
13:39 22.30 22.32 22.30 22.31 15.0K
13:40 22.32 22.33 22.32 22.32 3.6K
13:41 22.31 22.31 22.29 22.29 30.9K
13:42 22.30 22.31 22.30 22.31 13.5K
13:43 22.30 22.31 22.30 22.30 8.4K
13:44 22.29 22.29 22.28 22.29 18.3K
13:45 22.30 22.31 22.30 22.31 6.8K
13:46 22.31 22.31 22.31 22.31 3.1K
13:47 22.30 22.31 22.30 22.31 19.4K
13:48 22.31 22.32 22.31 22.32 43.7K
13:49 22.31 22.32 22.30 22.30 25.6K
13:50 22.31 22.31 22.29 22.30 10.2K
13:51 22.29 22.32 22.29 22.31 8.3K
13:52 22.30 22.30 22.30 22.30 2.2K
13:53 22.32 22.32 22.31 22.32 21.7K
13:54 22.31 22.32 22.30 22.30 37.8K
13:55 22.31 22.31 22.30 22.30 4.0K
13:56 22.30 22.30 22.28 22.28 17.4K
13:57 22.29 22.29 22.27 22.28 10.0K
13:58 22.29 22.29 22.28 22.29 28.1K
13:59 22.29 22.30 22.29 22.30 9.3K
14:00 22.30 22.32 22.29 22.32 39.8K
14:01 22.31 22.31 22.23 22.27 203.0K
14:02 22.28 22.28 22.26 22.27 37.9K
14:03 22.26 22.27 22.25 22.27 21.2K
14:04 22.27 22.28 22.25 22.26 13.6K
14:05 22.25 22.26 22.25 22.25 15.7K
14:06 22.25 22.25 22.24 22.24 40.3K
14:07 22.23 22.25 22.23 22.24 23.1K
14:08 22.24 22.24 22.23 22.24 12.4K
14:09 22.23 22.24 22.22 22.22 17.7K
14:10 22.22 22.23 22.22 22.22 73.9K
14:11 22.22 22.24 22.22 22.23 26.4K
14:12 22.23 22.25 22.22 22.25 39.9K
14:13 22.26 22.27 22.25 22.27 22.3K
14:14 22.27 22.27 22.26 22.27 19.8K
14:15 22.27 22.27 22.26 22.27 19.1K
14:16 22.27 22.27 22.25 22.25 15.3K
14:17 22.26 22.26 22.25 22.25 14.1K
14:18 22.24 22.24 22.22 22.23 8.9K
14:19 22.23 22.26 22.23 22.26 47.5K
14:20 22.25 22.26 22.25 22.26 2.8K
14:21 22.26 22.27 22.26 22.26 31.2K
14:22 22.26 22.27 22.26 22.27 17.5K
14:23 22.27 22.27 22.25 22.25 24.0K
14:24 22.25 22.26 22.25 22.26 8.0K
14:25 22.25 22.27 22.25 22.27 57.0K
14:26 22.27 22.28 22.27 22.27 30.7K
14:27 22.27 22.27 22.27 22.27 30.5K
14:28 22.27 22.28 22.27 22.27 13.4K
14:29 22.27 22.27 22.27 22.27 0.6K
14:30 22.28 22.29 22.28 22.29 7.6K
14:31 22.29 22.31 22.29 22.31 20.6K
14:32 22.31 22.32 22.31 22.32 14.1K
14:33 22.32 22.32 22.31 22.31 43.5K
14:34 22.30 22.30 22.30 22.30 6.7K
14:35 22.29 22.30 22.29 22.29 1.3K
14:36 22.30 22.30 22.30 22.30 2.3K
14:37 22.29 22.30 22.28 22.29 28.9K
14:38 22.29 22.30 22.29 22.30 32.7K
14:39 22.30 22.30 22.30 22.30 9.2K
14:40 22.29 22.30 22.29 22.30 39.5K
14:41 22.29 22.29 22.28 22.29 12.9K
14:42 22.29 22.29 22.27 22.27 7.3K
14:43 22.27 22.28 22.27 22.27 12.4K
14:44 22.27 22.27 22.27 22.27 22.4K
14:45 22.27 22.27 22.27 22.27 2.8K
14:46 22.27 22.28 22.27 22.27 24.3K
14:47 22.28 22.28 22.27 22.28 12.9K
14:48 22.27 22.28 22.27 22.28 6.8K
14:49 22.28 22.28 22.26 22.26 7.6K
14:50 22.27 22.29 22.27 22.29 33.5K
14:51 22.29 22.29 22.28 22.29 29.4K
14:52 22.29 22.29 22.28 22.28 40.9K
14:53 22.28 22.28 22.28 22.28 18.3K
14:54 22.28 22.29 22.28 22.28 22.9K
14:55 22.28 22.28 22.28 22.28 11.4K
14:56 22.28 22.28 22.28 22.28 3.9K
14:57 22.27 22.27 22.27 22.27 14.9K
14:58 22.27 22.27 22.26 22.26 21.0K
14:59 22.27 22.27 22.26 22.26 9.8K
15:00 22.25 22.26 22.25 22.26 4.4K
15:01 22.26 22.26 22.25 22.26 2.7K
15:02 22.25 22.26 22.25 22.25 33.3K
15:03 22.26 22.26 22.26 22.26 3.9K
15:04 22.26 22.26 22.24 22.24 11.5K
15:05 22.25 22.25 22.25 22.25 19.9K
15:06 22.25 22.26 22.25 22.26 29.7K
15:07 22.26 22.26 22.24 22.24 55.1K
15:08 22.25 22.26 22.25 22.26 33.5K
15:09 22.26 22.27 22.26 22.27 20.9K
15:10 22.27 22.28 22.27 22.28 24.7K
15:11 22.28 22.28 22.25 22.26 33.2K
15:12 22.26 22.28 22.26 22.28 24.8K
15:13 22.28 22.28 22.27 22.28 8.0K
15:14 22.28 22.28 22.28 22.28 3.1K
15:15 22.28 22.29 22.28 22.29 37.6K
15:16 22.29 22.30 22.29 22.30 18.0K
15:17 22.30 22.31 22.30 22.31 19.1K
15:18 22.31 22.31 22.30 22.31 16.3K
15:19 22.30 22.31 22.29 22.29 22.8K
15:20 22.30 22.30 22.28 22.28 24.7K
15:21 22.29 22.30 22.29 22.30 20.6K
15:22 22.30 22.30 22.30 22.30 2.7K
15:23 22.30 22.30 22.29 22.30 42.8K
15:24 22.30 22.31 22.30 22.31 18.8K
15:25 22.30 22.31 22.30 22.30 30.9K
15:26 22.29 22.30 22.28 22.28 18.3K
15:27 22.27 22.29 22.27 22.29 40.6K
15:28 22.28 22.29 22.28 22.29 12.0K
15:29 22.29 22.29 22.28 22.28 8.4K
15:30 22.28 22.29 22.27 22.27 67.9K
15:31 22.28 22.29 22.28 22.28 46.0K
15:32 22.28 22.29 22.27 22.27 20.8K
15:33 22.27 22.28 22.26 22.28 44.6K
15:34 22.28 22.28 22.27 22.28 14.0K
15:35 22.28 22.28 22.27 22.27 3.8K
15:36 22.27 22.28 22.27 22.27 13.7K
15:37 22.27 22.28 22.27 22.28 11.5K
15:38 22.27 22.29 22.27 22.29 48.0K
15:39 22.29 22.29 22.28 22.28 25.8K
15:40 22.29 22.31 22.29 22.29 102.1K
15:41 22.30 22.30 22.30 22.30 13.5K
15:42 22.29 22.30 22.29 22.29 48.6K
15:43 22.30 22.31 22.30 22.31 55.5K
15:44 22.30 22.31 22.30 22.30 40.2K
15:45 22.30 22.31 22.30 22.31 37.6K
15:46 22.31 22.32 22.29 22.29 202.9K
15:47 22.29 22.30 22.29 22.29 14.6K
15:48 22.29 22.29 22.29 22.29 37.1K
15:49 22.29 22.30 22.29 22.30 72.9K
15:50 22.30 22.30 22.29 22.30 82.6K
15:51 22.29 22.29 22.27 22.27 62.9K
15:52 22.28 22.29 22.28 22.28 68.0K
15:53 22.28 22.29 22.28 22.29 74.8K
15:54 22.29 22.30 22.28 22.30 122.5K
15:55 22.30 22.30 22.24 22.25 192.2K
15:56 22.25 22.25 22.24 22.25 138.0K
15:57 22.25 22.26 22.24 22.26 147.4K
15:58 22.26 22.26 22.25 22.26 202.5K
15:59 22.26 22.27 22.24 22.26 1,477.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available