KGC: Kinross Gold Corporation

As of Friday, August 8th, 2025

$ 18.98

+0.21 +1.12%

Open: 18.96
High: 19.25
Low: 18.84
Volume: 17,363,561
Previous Close on Thursday, August 7th, 2025

$ 18.77

+0.06 +0.32%

Open: 18.93
High: 19.05
Low: 18.72
Volume: 18,206,248

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 18.96 19.25 18.84 18.98 17,363,561 +0.21 +1.12
2025-08-07 18.93 19.05 18.72 18.77 18,206,248 +0.06 +0.32
2025-08-06 18.20 18.74 18.09 18.71 22,697,717 +0.55 +3.03
2025-08-05 17.00 18.19 16.98 18.16 27,896,339 +0.90 +5.21
2025-08-04 16.42 17.29 16.35 17.26 15,088,625 +1.05 +6.48
2025-08-01 16.37 16.47 15.93 16.21 19,011,564 +0.21 +1.31
2025-07-31 15.91 16.42 15.78 16.00 22,569,096 +0.58 +3.76
2025-07-30 15.88 16.00 15.37 15.42 26,453,500 -0.59 -3.69
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 19.25
On 2025-08-08		 16.35
On 2025-08-04		 2.77 17.09 17.29
On 2025-08-04		 17.29
On 2025-08-04		 0.00 18.38
10D 19.25
On 2025-08-08		 15.37
On 2025-07-30		 2.89 17.96 16.04
On 2025-07-29		 15.37
On 2025-07-30		 -4.18 17.12
20D 19.25
On 2025-08-08		 15.10
On 2025-07-17		 3.43 22.06 16.52
On 2025-07-22		 15.37
On 2025-07-30		 -6.96 16.45
WTD 19.25
On 2025-08-08		 16.35
On 2025-08-04		 2.77 17.09 17.29
On 2025-08-04		 17.29
On 2025-08-04		 0.00 18.38
MTD 19.25
On 2025-08-08		 15.93
On 2025-08-01		 2.98 18.63 16.47
On 2025-08-01		 16.47
On 2025-08-01		 0.00 18.02
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
ODP

Office Depot Inc.

19.41 -0.22 -1.12 353,956
LBTYK

Liberty Global Plc. ORD Class K

11.21 +0.13 +1.17 906,864
SWCH

Switch Inc.

34.25 0.00 0.00
SWKS

Skyworks Solutions Inc.

71.08 +2.53 +3.69 2,595,715
KGC

Kinross Gold Corporation

18.98 +0.21 +1.12 17,363,561