KGC: Kinross Gold Corporation

As of Wednesday, April 22nd, 2026

$ 32.59

+0.53 +1.65%

Open: 32.74
High: 32.89
Low: 32.36
Volume: 6,680,518
Previous Close on Tuesday, April 21st, 2026

$ 32.06

-2.64 -7.61%

Open: 34.31
High: 34.52
Low: 31.97
Volume: 10,519,879

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-22 32.74 32.89 32.36 32.59 6,680,518 +0.53 +1.65
2026-04-21 34.31 34.52 31.97 32.06 10,519,879 -2.64 -7.61
2026-04-20 34.57 34.83 33.92 34.70 6,624,997 -0.24 -0.69
2026-04-17 34.39 35.56 34.15 34.94 7,853,151 +1.07 +3.16
2026-04-16 33.66 33.97 33.33 33.87 5,995,547 +0.48 +1.44
2026-04-15 33.89 34.41 33.14 33.39 8,404,337 -0.62 -1.82
2026-04-14 33.94 34.30 33.63 34.01 7,193,056 +0.43 +1.28
2026-04-13 33.48 33.73 33.01 33.58 6,894,688 -0.19 -0.56
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 35.56
On 2026-04-17		 31.97
On 2026-04-21		 -0.80 -2.40 35.56
On 2026-04-17		 31.97
On 2026-04-21		 -10.10 33.63
10D 35.56
On 2026-04-17		 31.97
On 2026-04-21		 -0.50 -1.51 35.56
On 2026-04-17		 31.97
On 2026-04-21		 -10.10 33.58
20D 35.56
On 2026-04-17		 27.57
On 2026-03-27		 4.67 16.73 35.56
On 2026-04-17		 31.97
On 2026-04-21		 -10.10 32.01
WTD 34.83
On 2026-04-20		 31.97
On 2026-04-21		 -2.35 -6.73 34.83
On 2026-04-20		 31.97
On 2026-04-21		 -8.20 33.12
MTD 35.56
On 2026-04-17		 30.13
On 2026-04-02		 2.07 6.78 35.56
On 2026-04-17		 31.97
On 2026-04-21		 -10.10 33.02
As of Wednesday, April 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

276.29 -10.44 -3.64 12,718,353
KO

The Coca-Cola Company

74.63 -0.07 -0.09 9,301,837
PFE

Pfizer Inc.

26.80 -0.51 -1.87 34,661,690
VZ

Verizon Communications Inc.

45.98 -0.29 -0.63 21,821,975
VIX

CBOE Volatility Index

18.88 -1.71 -8.31
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,490.03 +340.65 +0.69 421,332,070
DJTA

Dow Jones Transportation Average

21,923.11 -2,010.03 -8.40 152,206,594
SPX

S&P 500 Index

7,137.90 +73.89 +1.05
OEX

S&P 100 Index

3,512.05 +48.59 +1.40
NDX

NASDAQ 100 Index

26,937.27 +457.80 +1.73
NYA

NYSE Composite Index

23,001.78 +49.81 +0.22
XAX

NYSE AMEX Composite Index

8,818.16 +112.25 +1.29
RUI

RUSSELL 1000 Index

3,892.21 +37.36 +0.97
RUT

Russell 2000 Index

2,785.38 +20.41 +0.74
RUA

Russell 3000 Index

4,062.12 +38.55 +0.96
VIX

CBOE Volatility Index

18.88 -1.71 -8.31
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.92 -0.36 -1.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.11 -0.55 -2.32
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.19 -0.95 -4.29
 
Recent
Ticker Last Chg %Chg Volume
KGC

Kinross Gold Corporation

32.59 +0.53 +1.65 6,680,518