KGC: Kinross Gold Corporation

As of Friday, July 18th, 2025

$ 15.33

-0.10 -0.65%

Open: 15.57
High: 15.59
Low: 15.29
Volume: 14,167,454
Previous Close on Thursday, July 17th, 2025

$ 15.43

-0.13 -0.84%

Open: 15.32
High: 15.50
Low: 15.10
Volume: 13,296,560

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-18 15.57 15.59 15.29 15.33 14,167,450 -0.10 -0.65
2025-07-17 15.32 15.50 15.10 15.43 13,296,560 -0.13 -0.84
2025-07-16 15.47 15.68 15.26 15.56 13,839,283 +0.15 +0.97
2025-07-15 15.63 15.65 15.12 15.41 14,537,877 -0.18 -1.15
2025-07-14 15.50 15.83 15.47 15.59 12,529,708 +0.04 +0.26
2025-07-11 15.44 15.63 15.36 15.55 14,546,821 +0.21 +1.37
2025-07-10 15.40 15.43 15.04 15.34 11,769,439 +0.02 +0.13
2025-07-09 15.20 15.40 15.05 15.32 13,574,720 +0.13 +0.86
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 15.83
On 2025-07-14		 15.10
On 2025-07-17		 -0.22 -1.41 15.83
On 2025-07-14		 15.10
On 2025-07-17		 -4.64 15.46
10D 16.10
On 2025-07-08		 15.04
On 2025-07-10		 -0.53 -3.34 16.10
On 2025-07-08		 15.04
On 2025-07-10		 -6.58 15.48
20D 16.10
On 2025-07-08		 14.71
On 2025-06-27		 -0.19 -1.22 16.04
On 2025-06-23		 14.71
On 2025-06-27		 -8.29 15.49
WTD 15.83
On 2025-07-14		 15.10
On 2025-07-17		 -0.22 -1.41 15.83
On 2025-07-14		 15.10
On 2025-07-17		 -4.64 15.46
MTD 16.10
On 2025-07-08		 15.04
On 2025-07-10		 -0.30 -1.92 16.10
On 2025-07-08		 15.04
On 2025-07-10		 -6.58 15.52
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,450
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,342.19 -142.30 -0.32 497,807,218
DJTA

Dow Jones Transportation Average

15,862.11 -110.48 -0.69 163,545,471
SPX

S&P 500 Index

6,296.79 -0.57 -0.01
OEX

S&P 100 Index

3,098.65 -1.69 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,065.47 -12.56 -0.05
NYA

NYSE Composite Index

20,541.56 -47.96 -0.23
XAX

NYSE AMEX Composite Index

5,967.01 +5.55 +0.09
RUI

RUSSELL 1000 Index

3,448.17 +0.30 +0.01
RUT

Russell 2000 Index

2,240.01 -13.68 -0.61
RUA

Russell 3000 Index

3,583.12 -0.63 -0.02
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 -0.06 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.11 -0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,596.14 -8.07 -0.08
 
Recent
Ticker Last Chg %Chg Volume
KGC

Kinross Gold Corporation

15.33 -0.10 -0.65 14,167,454