KGC: Kinross Gold Corporation

As of Friday, May 30th, 2025

$ 14.65

-- 0 0%

Open: 14.65
High: 14.65
Low: 14.65
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 14.65

-0.14 -0.95%

Open: 14.81
High: 14.92
Low: 14.64
Volume: 22,081,716

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 14.81 14.92 14.64 14.65 22,081,716 -0.14 -0.95
2025-05-28 14.61 14.81 14.55 14.79 20,715,679 +0.28 +1.93
2025-05-27 14.36 14.80 14.35 14.51 25,176,197 -0.20 -1.36
2025-05-23 14.84 14.91 14.62 14.71 16,984,733 +0.23 +1.59
2025-05-22 14.57 14.65 14.33 14.48 17,848,703 -0.16 -1.09
2025-05-21 14.54 14.73 14.43 14.64 25,099,196 +0.27 +1.88
2025-05-20 13.96 14.38 13.95 14.37 26,652,591 +0.41 +2.94
2025-05-19 13.90 14.00 13.66 13.96 13,824,662 +0.25 +1.82
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 14.92
On 2025-05-29		 14.33
On 2025-05-22		 0.01 0.07 14.91
On 2025-05-23		 14.35
On 2025-05-27		 -3.76 14.63
10D 14.92
On 2025-05-29		 13.34
On 2025-05-16		 1.16 8.60 14.91
On 2025-05-23		 14.35
On 2025-05-27		 -3.76 14.36
20D 15.96
On 2025-05-07		 13.28
On 2025-05-14		 -0.11 -0.75 15.96
On 2025-05-07		 13.28
On 2025-05-14		 -16.79 14.40
WTD 14.92
On 2025-05-29		 14.35
On 2025-05-27		 -0.06 -0.41 14.80
On 2025-05-27		 14.80
On 2025-05-27		 0.00 14.65
MTD 15.96
On 2025-05-07		 13.28
On 2025-05-14		 -0.11 -0.75 15.96
On 2025-05-07		 13.28
On 2025-05-14		 -16.79 14.40
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.90 +0.74 +0.30 820,515
KO

The Coca-Cola Company

71.80 +0.31 +0.43 2,439,518
PFE

Pfizer Inc.

23.40 -0.05 -0.21 5,473,462
VZ

Verizon Communications Inc.

43.73 +0.40 +0.92 2,188,793
VIX

CBOE Volatility Index

19.12 -0.06 -0.31
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,213.03 -2.70 -0.01 134,321,105
DJTA

Dow Jones Transportation Average

14,688.90 -56.48 -0.38 28,006,735
SPX

S&P 500 Index

5,901.52 -10.65 -0.18
OEX

S&P 100 Index

2,881.40 -4.20 -0.15
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,322.20 -41.75 -0.20
NYA

NYSE Composite Index

19,723.52 -20.34 -0.10
XAX

NYSE AMEX Composite Index

5,196.63 -15.49 -0.30
RUI

RUSSELL 1000 Index

3,229.68 -5.89 -0.18
RUT

Russell 2000 Index

2,066.85 -7.93 -0.38
RUA

Russell 3000 Index

3,353.96 -6.38 -0.19
VIX

CBOE Volatility Index

19.12 -0.06 -0.31
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.14 +0.04 +0.17
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.85 +0.08 +0.35
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.61 -0.01 -0.05
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,849.81 -12.25 -0.12
 
Recent
Ticker Last Chg %Chg Volume
HD

The Home Depot, Inc.

368.29 0.00 0.00
KGC

Kinross Gold Corporation

14.65 0.00 0.00