KGC: Kinross Gold Corporation

As of Friday, May 17th, 2024

$ 8.00

+0.16 +2.04%

Open: 7.94
High: 8.02
Low: 7.90
Volume: 12,028,985
Previous Close on Thursday, May 16th, 2024

$ 7.84

-0.01 -0.13%

Open: 7.84
High: 7.92
Low: 7.75
Volume: 10,955,093

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 7.94 8.02 7.90 8.00 12,028,985 +0.16 +2.04
2024-05-16 7.84 7.92 7.75 7.84 10,955,093 -0.01 -0.13
2024-05-15 7.87 7.92 7.71 7.85 10,440,184 +0.05 +0.64
2024-05-14 7.64 7.80 7.60 7.80 13,091,067 +0.21 +2.77
2024-05-13 7.56 7.69 7.52 7.59 12,951,469 0.00 0.00
2024-05-10 7.62 7.70 7.54 7.59 20,352,878 +0.06 +0.80
2024-05-09 7.18 7.56 7.17 7.53 18,200,490 +0.43 +6.06
2024-05-08 6.80 7.20 6.78 7.10 26,910,553 +0.33 +4.87
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 8.02
On 2024-05-17		 7.52
On 2024-05-13		 0.41 5.40 7.92
On 2024-05-15		 7.75
On 2024-05-16		 -2.15 7.82
10D 8.02
On 2024-05-17		 6.67
On 2024-05-07		 1.41 21.40 7.70
On 2024-05-10		 7.52
On 2024-05-13		 -2.34 7.48
20D 8.02
On 2024-05-17		 6.34
On 2024-04-23		 1.23 18.17 6.87
On 2024-04-26		 6.42
On 2024-05-01		 -6.55 7.04
WTD 8.02
On 2024-05-17		 7.52
On 2024-05-13		 0.41 5.40 7.92
On 2024-05-15		 7.75
On 2024-05-16		 -2.15 7.82
MTD 8.02
On 2024-05-17		 6.42
On 2024-05-01		 1.55 24.03 6.71
On 2024-05-01		 6.44
On 2024-05-02		 -3.95 7.27
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
ACHC

Acadia Healthcare Company Inc.

66.35 -0.28 -0.42 704,481
PNFP

Pinnacle Financial Partners Inc.

83.03 -0.52 -0.62 312,769
GBIL

Goldman Sachs TreasuryAccess 0-1 Year ETF

99.94 +0.03 +0.03 413,507
XME

SPDR S&P Metals & Mining ETF

64.00 +1.17 +1.86 4,131,093
KGC

Kinross Gold Corporation

8.00 +0.16 +2.04 12,028,985