KGC: Kinross Gold Corporation

As of Tuesday, April 29th, 2025

$ 14.59

-0.19 -1.29%

Open: 14.59
High: 14.76
Low: 14.46
Volume: 13,898,762
Previous Close on Monday, April 28th, 2025

$ 14.78

+0.29 +2.00%

Open: 14.50
High: 14.80
Low: 14.37
Volume: 20,192,428

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 14.59 14.76 14.46 14.59 13,898,762 -0.19 -1.29
2025-04-28 14.50 14.80 14.37 14.78 20,192,428 +0.29 +2.00
2025-04-25 14.24 14.55 14.19 14.49 15,284,848 -0.18 -1.23
2025-04-24 14.54 14.67 14.17 14.67 18,664,225 +0.32 +2.23
2025-04-23 13.89 14.42 13.72 14.35 36,034,918 -0.38 -2.58
2025-04-22 15.06 15.17 14.02 14.73 21,290,968 -0.20 -1.34
2025-04-21 15.20 15.46 14.77 14.93 19,812,730 +0.13 +0.88
2025-04-17 14.90 15.00 14.66 14.80 19,365,022 -0.23 -1.53
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 14.80
On 2025-04-28		 13.72
On 2025-04-23		 -0.14 -0.95 14.67
On 2025-04-24		 14.19
On 2025-04-25		 -3.27 14.58
10D 15.46
On 2025-04-21		 13.72
On 2025-04-23		 0.09 0.62 15.46
On 2025-04-21		 13.72
On 2025-04-23		 -11.22 14.70
20D 15.46
On 2025-04-21		 11.12
On 2025-04-07		 1.98 15.70 12.88
On 2025-04-03		 11.12
On 2025-04-07		 -13.63 13.82
WTD 14.80
On 2025-04-28		 14.37
On 2025-04-28		 0.10 0.69 14.80
On 2025-04-28		 14.46
On 2025-04-29		 -2.30 14.69
MTD 15.46
On 2025-04-21		 11.12
On 2025-04-07		 1.98 15.70 12.88
On 2025-04-03		 11.12
On 2025-04-07		 -13.63 13.82
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
TM

Toyota Motor Corporation

195.39 +2.26 +1.17 418,653
KGC

Kinross Gold Corporation

14.59 -0.19 -1.29 13,898,762