KGC: Kinross Gold Corporation

As of Tuesday, August 18th, 2026

$ 27.12

-0.60 -2.16%

Open: 27.26
High: 27.53
Low: 27.00
Volume: 4,290,567
Previous Close on Monday, August 17th, 2026

$ 27.72

+0.41 +1.50%

Open: 27.54
High: 28.05
Low: 27.36
Volume: 4,504,499

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-18 27.26 27.53 27.00 27.12 4,290,567 -0.60 -2.16
2026-08-17 27.54 28.05 27.36 27.72 4,504,499 +0.41 +1.50
2026-08-14 27.27 27.74 27.16 27.31 5,104,041 +0.46 +1.71
2026-08-13 27.17 27.30 26.54 26.85 6,634,898 -0.63 -2.29
2026-08-12 28.02 28.04 27.32 27.48 5,888,734 +0.24 +0.88
2026-08-11 27.49 27.66 27.00 27.24 7,410,816 -0.16 -0.58
2026-08-10 27.60 27.62 26.93 27.40 8,005,713 -0.24 -0.87
2026-08-07 27.20 27.65 27.02 27.64 13,689,518 +2.02 +7.88
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 28.05
On 2026-08-17		 26.54
On 2026-08-13		 -0.12 -0.44 28.04
On 2026-08-12		 26.54
On 2026-08-13		 -5.35 27.30
10D 28.05
On 2026-08-17		 24.94
On 2026-08-05		 3.52 14.92 28.04
On 2026-08-12		 26.54
On 2026-08-13		 -5.35 27.01
20D 28.05
On 2026-08-17		 22.37
On 2026-07-31		 3.71 15.85 24.70
On 2026-07-22		 22.37
On 2026-07-31		 -9.44 25.31
WTD 28.05
On 2026-08-17		 27.00
On 2026-08-18		 -0.19 -0.70 28.05
On 2026-08-17		 27.00
On 2026-08-18		 -3.73 27.42
MTD 28.05
On 2026-08-17		 22.77
On 2026-08-03		 4.02 17.40 28.04
On 2026-08-12		 26.54
On 2026-08-13		 -5.35 26.43
As of Tuesday, August 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

375.09 +5.66 +1.53 4,920,830
KO

The Coca-Cola Company

88.82 +1.84 +2.12 12,469,795
PFE

Pfizer Inc.

27.25 +0.38 +1.41 34,472,821
VZ

Verizon Communications Inc.

48.54 +0.48 +1.00 14,335,419
VIX

CBOE Volatility Index

15.83 +0.63 +4.14
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,343.40 -116.38 -0.22 428,049,706
DJTA

Dow Jones Transportation Average

21,495.23 -349.20 -1.60 51,707,725
SPX

S&P 500 Index

7,691.76 -53.30 -0.69
OEX

S&P 100 Index

3,789.39 -18.00 -0.47
NDX

NASDAQ 100 Index

29,490.96 -504.42 -1.68
NYA

NYSE Composite Index

24,629.14 -88.67 -0.36
XAX

NYSE AMEX Composite Index

8,953.15 -41.52 -0.46
RUI

RUSSELL 1000 Index

4,192.72 -30.95 -0.73
RUT

Russell 2000 Index

3,017.89 -39.65 -1.30
RUA

Russell 3000 Index

4,377.83 -33.38 -0.76
VIX

CBOE Volatility Index

15.83 +0.63 +4.14
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.96 -0.08 -0.35
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.38 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 +0.23 +1.21
 
Recent
Ticker Last Chg %Chg Volume
KGC

Kinross Gold Corporation

27.12 -0.60 -2.16 4,290,567