KGC: Kinross Gold Corporation

As of Thursday, June 1st, 2023

$ 4.89

+0.18 +3.82%

Open: 4.72
High: 4.95
Low: 4.70
Volume: 9,130,650
Previous Close on Wednesday, May 31st, 2023

$ 4.71

+0.05 +1.07%

Open: 4.64
High: 4.79
Low: 4.62
Volume: 11,959,969

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-06-01 4.72 4.95 4.70 4.89 9,130,650 +0.18 +3.82
2023-05-31 4.64 4.79 4.62 4.71 11,959,969 +0.05 +1.07
2023-05-30 4.76 4.77 4.62 4.66 8,182,260 -0.08 -1.69
2023-05-26 4.74 4.80 4.70 4.74 8,640,316 +0.07 +1.50
2023-05-25 4.82 4.84 4.63 4.67 11,592,398 -0.21 -4.30
2023-05-24 5.09 5.09 4.87 4.88 9,514,676 -0.17 -3.37
2023-05-23 5.05 5.13 5.04 5.05 7,247,174 -0.07 -1.37
2023-05-22 5.13 5.19 5.10 5.12 5,097,823 -0.03 -0.58
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 4.95
On 2023-06-01		 4.62
On 2023-05-30		 0.01 0.20 4.84
On 2023-05-25		 4.62
On 2023-05-30		 -4.55 4.73
10D 5.19
On 2023-05-18		 4.62
On 2023-05-30		 -0.38 -7.21 5.19
On 2023-05-18		 4.62
On 2023-05-30		 -10.98 4.90
20D 5.57
On 2023-05-10		 4.62
On 2023-05-30		 -0.39 -7.39 5.57
On 2023-05-10		 4.62
On 2023-05-30		 -16.98 5.12
WTD 4.95
On 2023-06-01		 4.62
On 2023-05-30		 0.15 3.16 4.77
On 2023-05-30		 4.77
On 2023-05-30		 0.00 4.75
MTD 4.95
On 2023-06-01		 4.70
On 2023-06-01		 0.18 3.82 -- -- -- 4.89
As of Thursday, June 1st, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

104.67 +3.14 +3.09 6,148,838
KO

The Coca-Cola Company

60.00 +0.34 +0.57 13,115,042
PFE

Pfizer Inc.

38.02 0.00 0.00 20,189,542
VZ

Verizon Communications Inc.

35.72 +0.09 +0.25 19,767,306
VIX

CBOE Volatility Index

15.65 -2.29 -12.76
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,061.57 +153.30 +0.47 346,576,226
DJTA

Dow Jones Transportation Average

13,880.17 +170.43 +1.24 81,623,185
SPX

S&P 500 Index

4,221.02 +41.19 +0.99
OEX

S&P 100 Index

1,977.76 +21.07 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

14,441.51 +187.42 +1.31
NYA

NYSE Composite Index

15,031.09 +143.94 +0.97
XAX

NYSE AMEX Composite Index

3,945.14 +73.92 +1.91
RUI

RUSSELL 1000 Index

2,308.28 +22.63 +0.99
RUT

Russell 2000 Index

1,767.94 +18.29 +1.05
RUA

Russell 3000 Index

2,418.07 +23.78 +0.99
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00