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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 5.77 5.84 5.75 5.81 7.5M
2021-12-30 5.65 5.77 5.63 5.75 10.5M
2021-12-29 5.52 5.72 5.51 5.63 14.2M
2021-12-28 5.55 5.71 5.54 5.60 9.6M
2021-12-27 5.53 5.62 5.50 5.55 7.3M
2021-12-23 5.61 5.62 5.54 5.57 11.7M
2021-12-22 5.55 5.62 5.45 5.59 15.3M
2021-12-21 5.60 5.63 5.47 5.56 15.2M
2021-12-20 5.48 5.60 5.37 5.57 18.8M
2021-12-17 5.44 5.63 5.42 5.55 34.6M
2021-12-16 5.16 5.43 5.15 5.41 27.3M
2021-12-15 5.05 5.08 4.90 5.04 22.8M
2021-12-14 5.13 5.22 5.07 5.08 17.1M
2021-12-13 5.31 5.38 5.18 5.20 25.1M
2021-12-10 5.34 5.37 5.24 5.33 22.4M
2021-12-09 5.57 5.57 5.22 5.27 47.9M
2021-12-08 5.93 5.96 5.81 5.89 14.8M
2021-12-07 5.95 6.06 5.94 5.94 12.3M
2021-12-06 5.80 5.95 5.76 5.94 11.2M
2021-12-03 5.82 5.88 5.76 5.84 12.1M
2021-12-02 5.81 5.84 5.70 5.80 14.5M
2021-12-01 6.08 6.14 5.81 5.82 18.8M
2021-11-30 6.07 6.27 5.94 5.95 27.0M
2021-11-29 6.05 6.10 5.90 6.06 20.2M
2021-11-26 6.30 6.30 6.00 6.13 11.7M
2021-11-24 6.28 6.31 6.17 6.23 12.0M
2021-11-23 6.42 6.48 6.24 6.35 15.2M
2021-11-22 6.53 6.66 6.44 6.56 11.3M
2021-11-19 6.81 6.84 6.60 6.67 12.0M
2021-11-18 6.91 6.95 6.78 6.82 9.9M
2021-11-17 6.97 7.07 6.90 6.96 11.7M
2021-11-16 7.01 7.13 6.83 6.86 14.7M
2021-11-15 6.92 7.04 6.86 7.02 11.1M
2021-11-12 6.71 6.97 6.67 6.94 18.9M
2021-11-11 6.70 6.84 6.53 6.79 19.7M
2021-11-10 6.41 6.61 6.38 6.46 22.7M
2021-11-09 6.28 6.29 6.16 6.24 17.7M
2021-11-08 6.27 6.29 6.19 6.27 13.2M
2021-11-05 6.03 6.22 6.00 6.21 13.5M
2021-11-04 6.11 6.20 5.98 6.01 12.7M
2021-11-03 5.88 6.04 5.82 6.03 10.9M
2021-11-02 5.95 5.97 5.85 5.97 9.6M
2021-11-01 6.02 6.05 5.95 5.97 10.9M
2021-10-29 6.15 6.16 6.01 6.01 10.7M
2021-10-28 6.40 6.46 6.26 6.26 15.0M
2021-10-27 6.40 6.49 6.37 6.40 10.9M
2021-10-26 6.41 6.45 6.35 6.43 8.7M
2021-10-25 6.40 6.51 6.40 6.45 13.0M
2021-10-22 6.41 6.55 6.28 6.32 12.0M
2021-10-21 6.22 6.31 6.18 6.28 8.3M
2021-10-20 6.19 6.33 6.13 6.27 14.9M
2021-10-19 6.19 6.21 6.06 6.11 10.8M
2021-10-18 6.09 6.13 6.02 6.05 6.7M
2021-10-15 6.02 6.16 5.96 6.11 11.0M
2021-10-14 6.09 6.20 6.08 6.16 15.1M
2021-10-13 5.77 6.03 5.77 6.01 17.2M
2021-10-12 5.66 5.81 5.64 5.72 10.6M
2021-10-11 5.68 5.74 5.61 5.67 6.0M
2021-10-08 5.80 5.83 5.67 5.67 8.4M
2021-10-07 5.57 5.72 5.57 5.64 10.5M
2021-10-06 5.46 5.61 5.42 5.61 9.6M
2021-10-05 5.43 5.47 5.30 5.46 12.5M
2021-10-04 5.31 5.50 5.29 5.46 12.5M
2021-10-01 5.41 5.41 5.26 5.32 9.7M
2021-09-30 5.29 5.43 5.25 5.36 11.1M
2021-09-29 5.27 5.29 5.18 5.24 12.0M
2021-09-28 5.22 5.35 5.18 5.30 11.1M
2021-09-27 5.31 5.41 5.25 5.28 8.9M
2021-09-24 5.29 5.38 5.25 5.28 9.5M
2021-09-23 5.41 5.43 5.30 5.32 14.1M
2021-09-22 5.51 5.63 5.45 5.45 14.7M
2021-09-21 5.51 5.63 5.47 5.49 12.8M
2021-09-20 5.42 5.45 5.33 5.44 19.3M
2021-09-17 5.53 5.58 5.43 5.48 19.2M
2021-09-16 5.73 5.75 5.45 5.58 21.1M
2021-09-15 5.82 5.92 5.78 5.87 8.1M
2021-09-14 5.86 5.94 5.80 5.83 11.5M
2021-09-13 5.73 5.90 5.71 5.81 12.0M
2021-09-10 5.88 5.88 5.69 5.71 10.6M
2021-09-09 5.94 5.96 5.81 5.86 9.0M
2021-09-08 5.96 5.98 5.85 5.92 9.7M
2021-09-07 6.11 6.14 5.95 5.97 12.4M
2021-09-03 6.16 6.32 6.15 6.19 13.4M
2021-09-02 6.04 6.04 5.95 6.04 6.7M
2021-09-01 6.04 6.08 5.98 5.99 7.8M
2021-08-31 5.96 6.04 5.92 6.02 10.3M
2021-08-30 6.06 6.09 5.90 5.94 9.3M
2021-08-27 5.85 6.11 5.81 6.05 9.3M
2021-08-26 5.80 5.90 5.78 5.84 6.5M
2021-08-25 5.90 5.90 5.78 5.85 7.1M
2021-08-24 5.96 6.00 5.90 5.96 5.9M
2021-08-23 5.83 5.97 5.77 5.93 11.2M
2021-08-20 5.66 5.76 5.62 5.71 8.2M
2021-08-19 5.78 5.78 5.64 5.67 10.1M
2021-08-18 5.95 5.95 5.72 5.79 14.6M
2021-08-17 5.97 6.04 5.90 5.96 10.0M
2021-08-16 6.07 6.13 5.93 6.00 12.0M
2021-08-13 6.00 6.10 5.97 6.08 13.1M
2021-08-12 5.98 5.99 5.84 5.93 10.2M
2021-08-11 5.98 6.07 5.97 6.02 9.8M
2021-08-10 6.03 6.05 5.86 5.90 15.9M
2021-08-09 6.08 6.17 6.00 6.03 11.0M
2021-08-06 6.21 6.25 6.10 6.19 10.9M
2021-08-05 6.45 6.49 6.33 6.35 8.3M
2021-08-04 6.61 6.70 6.48 6.49 10.4M
2021-08-03 6.49 6.56 6.45 6.52 6.8M
2021-08-02 6.52 6.55 6.42 6.50 8.4M
2021-07-30 6.48 6.62 6.46 6.56 9.5M
2021-07-29 6.41 6.68 6.39 6.54 22.8M
2021-07-28 6.14 6.28 6.11 6.27 13.0M
2021-07-27 6.17 6.18 6.08 6.15 12.6M
2021-07-26 6.12 6.28 6.11 6.18 9.9M
2021-07-23 6.12 6.18 6.05 6.12 18.0M
2021-07-22 6.16 6.19 5.98 6.11 15.4M
2021-07-21 6.06 6.21 6.00 6.15 11.7M
2021-07-20 6.16 6.24 6.03 6.08 13.3M
2021-07-19 6.13 6.17 5.98 6.09 15.5M
2021-07-16 6.41 6.44 6.18 6.20 12.6M
2021-07-15 6.40 6.46 6.32 6.46 10.2M
2021-07-14 6.40 6.53 6.34 6.38 11.3M
2021-07-13 6.20 6.44 6.20 6.28 15.0M
2021-07-12 6.29 6.30 6.18 6.19 15.2M
2021-07-09 6.23 6.37 6.23 6.30 22.0M
2021-07-08 6.49 6.57 6.16 6.20 27.7M
2021-07-07 6.55 6.55 6.37 6.46 10.6M
2021-07-06 6.56 6.61 6.41 6.49 13.3M
2021-07-02 6.46 6.55 6.40 6.44 10.8M
2021-07-01 6.46 6.47 6.31 6.36 6.4M
2021-06-30 6.27 6.42 6.26 6.35 9.9M
2021-06-29 6.21 6.37 6.15 6.28 11.3M
2021-06-28 6.39 6.44 6.25 6.32 12.3M
2021-06-25 6.57 6.58 6.33 6.38 13.8M
2021-06-24 6.45 6.54 6.42 6.46 15.2M
2021-06-23 6.50 6.54 6.36 6.36 18.4M
2021-06-22 6.32 6.38 6.10 6.36 34.1M
2021-06-21 6.53 6.58 6.40 6.50 15.5M
2021-06-18 6.74 6.74 6.42 6.42 21.9M
2021-06-17 6.84 6.89 6.60 6.68 30.2M
2021-06-16 7.58 7.59 7.09 7.11 29.3M
2021-06-15 7.74 7.79 7.62 7.66 6.6M
2021-06-14 7.69 7.80 7.63 7.76 7.0M
2021-06-11 7.89 7.98 7.80 7.81 7.7M
2021-06-10 7.78 7.97 7.73 7.96 9.5M
2021-06-09 7.85 7.91 7.77 7.77 5.7M
2021-06-08 7.97 7.98 7.78 7.79 9.9M
2021-06-07 7.94 8.02 7.88 7.99 6.8M
2021-06-04 8.00 8.04 7.93 7.98 6.6M
2021-06-03 7.97 7.98 7.83 7.89 10.0M
2021-06-02 8.09 8.23 8.06 8.17 6.7M
2021-06-01 8.18 8.23 8.05 8.13 10.5M
2021-05-28 7.94 8.11 7.87 8.10 9.7M
2021-05-27 8.07 8.10 7.95 7.97 14.2M
2021-05-26 8.15 8.20 8.07 8.10 9.9M
2021-05-25 8.02 8.10 7.92 8.07 10.5M
2021-05-24 8.03 8.09 7.97 8.04 7.7M
2021-05-21 8.18 8.18 7.96 8.04 16.8M
2021-05-20 8.08 8.16 7.99 8.12 13.4M
2021-05-19 8.13 8.33 7.93 8.01 19.0M
2021-05-18 8.31 8.31 8.10 8.22 15.3M
2021-05-17 7.81 8.34 7.79 8.26 25.0M
2021-05-14 7.62 7.79 7.58 7.78 13.8M
2021-05-13 7.29 7.53 7.24 7.50 13.7M
2021-05-12 7.51 7.59 7.25 7.32 22.2M
2021-05-11 7.55 7.72 7.51 7.66 13.6M
2021-05-10 7.85 7.96 7.71 7.74 18.2M
2021-05-07 7.72 7.83 7.66 7.74 13.8M
2021-05-06 7.34 7.71 7.34 7.59 16.2M
2021-05-05 7.29 7.30 7.19 7.30 7.8M
2021-05-04 7.34 7.50 7.17 7.25 12.4M
2021-05-03 7.19 7.42 7.17 7.37 12.7M
2021-04-30 7.09 7.14 7.02 7.04 9.3M
2021-04-29 7.24 7.24 7.05 7.11 8.9M
2021-04-28 7.12 7.30 7.04 7.24 8.6M
2021-04-27 7.37 7.37 7.15 7.16 7.8M
2021-04-26 7.36 7.38 7.25 7.35 8.5M
2021-04-23 7.64 7.66 7.34 7.35 11.9M
2021-04-22 7.63 7.63 7.48 7.54 9.8M
2021-04-21 7.65 7.78 7.61 7.72 11.8M
2021-04-20 7.44 7.64 7.41 7.59 11.4M
2021-04-19 7.48 7.50 7.39 7.45 8.7M
2021-04-16 7.57 7.58 7.44 7.50 9.7M
2021-04-15 7.28 7.53 7.27 7.46 14.0M
2021-04-14 7.33 7.33 7.12 7.16 8.6M
2021-04-13 7.27 7.44 7.27 7.34 9.3M
2021-04-12 7.37 7.37 7.20 7.23 9.4M
2021-04-09 7.29 7.42 7.24 7.41 11.2M
2021-04-08 7.31 7.49 7.31 7.46 16.5M
2021-04-07 7.21 7.24 7.15 7.17 9.3M
2021-04-06 7.10 7.30 7.08 7.25 15.4M
2021-04-05 7.06 7.10 6.94 7.04 11.8M
2021-04-01 6.78 7.05 6.72 7.02 18.9M
2021-03-31 6.48 6.75 6.46 6.67 12.0M
2021-03-30 6.52 6.54 6.43 6.44 15.3M
2021-03-29 6.65 6.72 6.55 6.72 11.2M
2021-03-26 6.55 6.72 6.55 6.72 8.7M
2021-03-25 6.58 6.66 6.49 6.57 10.8M
2021-03-24 6.71 6.74 6.60 6.63 12.1M
2021-03-23 6.89 6.90 6.66 6.72 12.5M
2021-03-22 6.94 7.01 6.89 6.94 9.4M
2021-03-19 6.85 7.01 6.80 6.92 20.0M
2021-03-18 6.92 6.97 6.81 6.84 13.8M
2021-03-17 6.81 7.14 6.76 7.06 20.8M
2021-03-16 6.92 6.94 6.79 6.88 13.1M
2021-03-15 6.80 6.88 6.73 6.88 13.8M
2021-03-12 6.64 6.77 6.60 6.73 13.1M
2021-03-11 6.71 6.82 6.64 6.81 13.9M
2021-03-10 6.68 6.72 6.54 6.65 11.7M
2021-03-09 6.70 6.83 6.60 6.63 12.8M
2021-03-08 6.53 6.57 6.40 6.44 13.8M
2021-03-05 6.44 6.58 6.38 6.55 18.1M
2021-03-04 6.39 6.56 6.29 6.45 18.9M
2021-03-03 6.28 6.43 6.18 6.38 19.0M
2021-03-02 6.18 6.52 6.17 6.44 18.4M
2021-03-01 6.33 6.44 6.12 6.19 23.3M
2021-02-26 6.51 6.54 6.20 6.23 26.4M
2021-02-25 6.70 6.85 6.55 6.58 17.9M
2021-02-24 6.67 6.92 6.54 6.81 16.6M
2021-02-23 6.85 6.85 6.61 6.72 21.7M
2021-02-22 6.65 6.95 6.62 6.93 19.4M
2021-02-19 6.77 6.77 6.50 6.54 19.9M
2021-02-18 6.86 6.92 6.68 6.70 18.4M
2021-02-17 6.98 6.98 6.80 6.85 22.5M
2021-02-16 7.29 7.31 7.06 7.07 20.8M
2021-02-12 7.21 7.43 7.06 7.38 18.0M
2021-02-11 7.40 7.60 7.20 7.28 19.9M
2021-02-10 7.45 7.50 7.24 7.31 13.4M
2021-02-09 7.43 7.47 7.25 7.34 19.3M
2021-02-08 7.36 7.45 7.30 7.39 24.3M
2021-02-05 7.05 7.27 7.02 7.24 13.7M
2021-02-04 6.96 7.03 6.90 6.98 15.8M
2021-02-03 7.06 7.18 7.00 7.15 14.4M
2021-02-02 7.00 7.05 6.85 7.03 13.1M
2021-02-01 7.28 7.30 7.06 7.19 17.3M
2021-01-29 7.19 7.35 6.96 6.98 18.8M
2021-01-28 6.96 7.19 6.82 6.98 19.1M
2021-01-27 6.98 7.04 6.76 6.76 20.9M
2021-01-26 7.02 7.17 6.99 7.05 15.8M
2021-01-25 7.11 7.17 6.93 7.04 15.9M
2021-01-22 6.96 7.11 6.88 7.01 14.5M
2021-01-21 7.19 7.20 7.00 7.13 14.8M
2021-01-20 7.08 7.26 7.07 7.19 19.5M
2021-01-19 7.08 7.08 6.90 6.99 21.7M
2021-01-15 7.13 7.15 6.95 6.96 15.5M
2021-01-14 7.18 7.29 7.12 7.19 12.5M
2021-01-13 7.26 7.41 7.17 7.18 13.5M
2021-01-12 7.25 7.27 7.10 7.25 18.9M
2021-01-11 7.23 7.30 7.13 7.21 20.2M
2021-01-08 7.66 7.68 7.25 7.38 23.9M
2021-01-07 8.01 8.15 7.75 7.83 21.5M
2021-01-06 7.82 8.02 7.72 8.01 34.5M
2021-01-05 8.09 8.11 7.79 7.89 14.0M
2021-01-04 7.70 8.04 7.66 7.98 23.2M