KGC: Kinross Gold Corporation

As of Friday, September 4th, 2026

$ 30.87

-0.72 -2.28%

Open: 30.88
High: 31.31
Low: 30.66
Volume: 5,158,807
Previous Close on Thursday, September 3rd, 2026

$ 31.59

+1.33 +4.40%

Open: 31.38
High: 31.82
Low: 30.62
Volume: 9,628,470

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-04 30.88 31.31 30.66 30.87 5,158,807 -0.72 -2.28
2026-09-03 31.38 31.82 30.62 31.59 9,628,470 +1.33 +4.40
2026-09-02 30.17 30.81 29.82 30.26 7,040,765 +0.83 +2.82
2026-09-01 29.66 30.53 29.38 29.43 7,213,482 -1.25 -4.07
2026-08-31 31.16 31.22 30.21 30.68 6,629,405 -0.59 -1.89
2026-08-28 32.71 32.73 30.84 31.27 10,935,322 -1.24 -3.81
2026-08-27 32.32 32.76 31.87 32.51 6,889,655 +0.19 +0.59
2026-08-26 32.90 32.94 32.15 32.32 7,371,287 -1.16 -3.46
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 31.82
On 2026-09-03		 29.38
On 2026-09-01		 -0.40 -1.28 31.22
On 2026-08-31		 29.38
On 2026-09-01		 -5.89 30.57
10D 33.48
On 2026-08-25		 29.38
On 2026-09-01		 -1.89 -5.77 33.48
On 2026-08-25		 29.38
On 2026-09-01		 -12.25 31.54
20D 33.48
On 2026-08-25		 26.54
On 2026-08-13		 3.23 11.69 33.48
On 2026-08-25		 29.38
On 2026-09-01		 -12.25 30.03
WTD 31.82
On 2026-09-03		 29.38
On 2026-09-01		 -0.40 -1.28 31.22
On 2026-08-31		 29.38
On 2026-09-01		 -5.89 30.57
MTD 31.82
On 2026-09-03		 29.38
On 2026-09-01		 0.19 0.62 31.82
On 2026-09-03		 30.66
On 2026-09-04		 -3.63 30.54
As of Friday, September 4th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

337.12 +3.64 +1.09 2,442,989
KO

The Coca-Cola Company

88.07 -0.74 -0.83 14,415,114
PFE

Pfizer Inc.

28.45 -0.36 -1.25 23,388,732
VZ

Verizon Communications Inc.

50.14 -0.45 -0.89 13,273,309
VIX

CBOE Volatility Index

14.55 +0.25 +1.75
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,414.25 -271.86 -0.51 378,972,588
DJTA

Dow Jones Transportation Average

21,011.73 +150.21 +0.72 50,502,296
SPX

S&P 500 Index

7,718.60 -29.11 -0.38
OEX

S&P 100 Index

3,824.13 -20.86 -0.54
NDX

NASDAQ 100 Index

29,544.16 +61.84 +0.21
NYA

NYSE Composite Index

24,639.25 -80.91 -0.33
XAX

NYSE AMEX Composite Index

8,659.94 -186.88 -2.11
RUI

RUSSELL 1000 Index

4,204.38 -15.71 -0.37
RUT

Russell 2000 Index

2,975.65 +7.38 +0.25
RUA

Russell 3000 Index

4,386.91 -15.27 -0.35
VIX

CBOE Volatility Index

14.55 +0.25 +1.75
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 +0.07 +0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.90 +0.14 +0.71
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.65 +0.27 +1.55
 
Recent
Ticker Last Chg %Chg Volume
KGC

Kinross Gold Corporation

30.87 -0.72 -2.28 5,158,807