KGC: Kinross Gold Corporation

As of Friday, January 30th, 2026

$ 31.56

-5.04 -13.77%

Open: 33.55
High: 34.42
Low: 31.29
Volume: 24,924,529
Previous Close on Thursday, January 29th, 2026

$ 36.60

-1.47 -3.86%

Open: 38.63
High: 38.72
Low: 35.60
Volume: 23,791,485

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-30 33.55 34.42 31.29 31.56 24,924,425 -5.04 -13.77
2026-01-29 38.63 38.72 35.60 36.60 23,791,485 -1.47 -3.86
2026-01-28 38.42 38.49 37.12 38.07 13,871,001 +0.20 +0.53
2026-01-27 38.10 38.57 36.78 37.87 10,957,089 0.00 0.00
2026-01-26 38.10 39.11 37.78 37.87 16,144,366 +0.71 +1.91
2026-01-23 36.92 37.60 36.40 37.16 7,872,197 +0.52 +1.42
2026-01-22 35.40 37.19 35.28 36.64 10,280,472 +1.32 +3.74
2026-01-21 37.52 37.60 35.16 35.32 18,737,364 -1.24 -3.39
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 39.11
On 2026-01-26		 31.29
On 2026-01-30		 -5.60 -15.07 39.11
On 2026-01-26		 31.29
On 2026-01-30		 -19.99 36.39
10D 39.11
On 2026-01-26		 31.29
On 2026-01-30		 -1.69 -5.08 39.11
On 2026-01-26		 31.29
On 2026-01-30		 -19.99 36.13
20D 39.11
On 2026-01-26		 27.25
On 2026-01-02		 3.40 12.07 39.11
On 2026-01-26		 31.29
On 2026-01-30		 -19.99 33.73
WTD 39.11
On 2026-01-26		 31.29
On 2026-01-30		 -5.60 -15.07 39.11
On 2026-01-26		 31.29
On 2026-01-30		 -19.99 36.39
MTD 39.11
On 2026-01-26		 27.25
On 2026-01-02		 3.40 12.07 39.11
On 2026-01-26		 31.29
On 2026-01-30		 -19.99 33.73
As of Friday, January 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

306.79 +7.93 +2.65 7,338,128
KO

The Coca-Cola Company

74.81 +1.38 +1.88 26,345,008
PFE

Pfizer Inc.

26.44 +0.34 +1.30 51,549,094
VZ

Verizon Communications Inc.

44.52 +4.71 +11.83 123,398,054
VIX

CBOE Volatility Index

17.44 +0.56 +3.32
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,892.47 -179.09 -0.36 761,991,988
DJTA

Dow Jones Transportation Average

18,300.31 -78.52 -0.43 142,210,383
SPX

S&P 500 Index

6,939.03 -29.98 -0.43
OEX

S&P 100 Index

3,437.19 -4.05 -0.12
NDX

NASDAQ 100 Index

25,552.39 -331.91 -1.28
NYA

NYSE Composite Index

22,719.33 -156.13 -0.68
XAX

NYSE AMEX Composite Index

7,712.05 -427.97 -5.26
RUI

RUSSELL 1000 Index

3,781.24 -19.19 -0.50
RUT

Russell 2000 Index

2,613.74 -41.03 -1.55
RUA

Russell 3000 Index

3,939.91 -21.90 -0.55
VIX

CBOE Volatility Index

17.44 +0.56 +3.32
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.39 +0.21 +0.91
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.23 +0.26 +1.18
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.07 +0.40 +2.03
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,767.32 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
KGC

Kinross Gold Corporation

31.56 -5.04 -13.77 24,924,529