KGC: Kinross Gold Corporation

As of Thursday, May 8th, 2025

$ 14.77

-0.84 -5.38%

Open: 15.50
High: 15.55
Low: 14.74
Volume: 22,495,499
Previous Close on Wednesday, May 7th, 2025

$ 15.61

+0.41 +2.70%

Open: 14.87
High: 15.96
Low: 14.76
Volume: 30,751,242

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 15.50 15.55 14.74 14.77 22,495,180 -0.84 -5.38
2025-05-07 14.87 15.96 14.76 15.61 30,751,242 +0.41 +2.70
2025-05-06 14.85 15.25 14.76 15.20 27,896,092 +0.69 +4.76
2025-05-05 14.52 14.55 14.15 14.51 21,355,337 +0.44 +3.13
2025-05-02 14.41 14.45 13.87 14.07 14,874,546 -0.14 -0.99
2025-05-01 14.37 14.38 13.96 14.21 22,557,594 -0.55 -3.73
2025-04-30 14.47 14.81 14.41 14.76 18,096,422 +0.17 +1.17
2025-04-29 14.59 14.76 14.46 14.59 13,898,762 -0.19 -1.29
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 15.96
On 2025-05-07		 13.87
On 2025-05-02		 0.56 3.94 15.96
On 2025-05-07		 14.74
On 2025-05-08		 -7.68 14.83
10D 15.96
On 2025-05-07		 13.87
On 2025-05-02		 0.10 0.68 15.96
On 2025-05-07		 14.74
On 2025-05-08		 -7.68 14.70
20D 15.96
On 2025-05-07		 13.04
On 2025-04-10		 1.75 13.44 15.46
On 2025-04-21		 13.72
On 2025-04-23		 -11.22 14.64
WTD 15.96
On 2025-05-07		 14.15
On 2025-05-05		 0.70 4.98 15.96
On 2025-05-07		 14.74
On 2025-05-08		 -7.68 15.02
MTD 15.96
On 2025-05-07		 13.87
On 2025-05-02		 0.01 0.07 15.96
On 2025-05-07		 14.74
On 2025-05-08		 -7.68 14.73
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
KGC

Kinross Gold Corporation

14.77 -0.84 -5.38 22,495,499