KGC: Kinross Gold Corporation

As of Thursday, May 14th, 2026

$ 30.89

-0.38 -1.22%

Open: 31.20
High: 31.23
Low: 30.57
Volume: 4,133,125
Previous Close on Wednesday, May 13th, 2026

$ 31.27

-0.46 -1.45%

Open: 31.49
High: 31.55
Low: 30.87
Volume: 5,106,011

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-14 31.20 31.23 30.57 30.89 4,133,125 -0.38 -1.22
2026-05-13 31.49 31.55 30.87 31.27 5,106,011 -0.46 -1.45
2026-05-12 31.22 31.94 30.34 31.73 8,152,303 -0.08 -0.25
2026-05-11 31.55 32.79 31.55 31.81 9,907,486 +0.30 +0.95
2026-05-08 30.76 31.56 30.76 31.51 5,325,235 +1.09 +3.58
2026-05-07 31.57 32.10 30.32 30.42 9,504,155 -0.36 -1.17
2026-05-06 30.37 31.08 30.31 30.78 7,655,209 +1.97 +6.84
2026-05-05 29.55 29.75 28.73 28.81 5,499,924 -0.08 -0.28
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 32.79
On 2026-05-11		 30.34
On 2026-05-12		 0.47 1.55 32.79
On 2026-05-11		 30.34
On 2026-05-12		 -7.46 31.44
10D 32.79
On 2026-05-11		 28.73
On 2026-05-05		 0.65 2.15 32.79
On 2026-05-11		 30.34
On 2026-05-12		 -7.46 30.57
20D 35.56
On 2026-04-17		 28.73
On 2026-05-05		 -2.98 -8.80 35.56
On 2026-04-17		 28.73
On 2026-05-05		 -19.22 31.38
WTD 32.79
On 2026-05-11		 30.34
On 2026-05-12		 -0.62 -1.97 32.79
On 2026-05-11		 30.34
On 2026-05-12		 -7.46 31.43
MTD 32.79
On 2026-05-11		 28.73
On 2026-05-05		 0.65 2.15 32.79
On 2026-05-11		 30.34
On 2026-05-12		 -7.46 30.57
As of Thursday, May 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

291.54 -3.17 -1.08 4,485,408
KO

The Coca-Cola Company

80.45 +0.19 +0.24 10,113,692
PFE

Pfizer Inc.

25.75 -0.21 -0.81 23,996,881
VZ

Verizon Communications Inc.

47.06 -0.15 -0.32 16,557,467
VIX

CBOE Volatility Index

17.30 -0.60 -3.35
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,063.46 +370.26 +0.75 503,741,620
DJTA

Dow Jones Transportation Average

20,057.41 +276.05 +1.40 136,226,777
SPX

S&P 500 Index

7,501.24 +56.99 +0.77
OEX

S&P 100 Index

3,742.91 +31.26 +0.84
NDX

NASDAQ 100 Index

29,580.30 +213.36 +0.73
NYA

NYSE Composite Index

23,101.85 +128.29 +0.56
XAX

NYSE AMEX Composite Index

9,118.44 -16.55 -0.18
RUI

RUSSELL 1000 Index

4,068.85 +30.64 +0.76
RUT

Russell 2000 Index

2,863.09 +19.15 +0.67
RUA

Russell 3000 Index

4,243.13 +31.79 +0.75
VIX

CBOE Volatility Index

17.30 -0.60 -3.35
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.95 -0.27 -1.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 -0.23 -0.99
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.86 -0.34 -1.60
 
Recent
Ticker Last Chg %Chg Volume
KGC

Kinross Gold Corporation

30.89 -0.38 -1.22 4,133,125