KGC: Kinross Gold Corporation

As of Friday, February 6th, 2026

$ 32.09

+0.84 +2.69%

Open: 32.21
High: 32.90
Low: 32.01
Volume: 11,667,136
Previous Close on Thursday, February 5th, 2026

$ 31.25

-1.73 -5.25%

Open: 31.94
High: 32.80
Low: 31.03
Volume: 14,465,830

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-06 32.21 32.90 32.01 32.09 11,667,136 +0.84 +2.69
2026-02-05 31.94 32.80 31.03 31.25 14,465,830 -1.73 -5.25
2026-02-04 34.07 34.14 31.49 32.98 17,376,678 -0.32 -0.96
2026-02-03 33.55 33.68 32.22 33.30 17,175,996 +1.72 +5.45
2026-02-02 30.95 32.62 30.83 31.58 13,632,067 +0.02 +0.06
2026-01-30 33.55 34.42 31.29 31.56 24,924,425 -5.04 -13.77
2026-01-29 38.63 38.72 35.60 36.60 23,791,485 -1.47 -3.86
2026-01-28 38.42 38.49 37.12 38.07 13,871,001 +0.20 +0.53
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 34.14
On 2026-02-04		 30.83
On 2026-02-02		 0.53 1.68 34.14
On 2026-02-04		 31.03
On 2026-02-05		 -9.11 32.24
10D 39.11
On 2026-01-26		 30.83
On 2026-02-02		 -5.07 -13.64 39.11
On 2026-01-26		 30.83
On 2026-02-02		 -21.18 34.32
20D 39.11
On 2026-01-26		 30.83
On 2026-02-02		 1.19 3.85 39.11
On 2026-01-26		 30.83
On 2026-02-02		 -21.18 34.33
WTD 34.14
On 2026-02-04		 30.83
On 2026-02-02		 0.53 1.68 34.14
On 2026-02-04		 31.03
On 2026-02-05		 -9.11 32.24
MTD 34.14
On 2026-02-04		 30.83
On 2026-02-02		 0.53 1.68 34.14
On 2026-02-04		 31.03
On 2026-02-05		 -9.11 32.24
As of Friday, February 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

321.00 +14.63 +4.78 5,720,137
KO

The Coca-Cola Company

79.03 +0.52 +0.66 18,124,783
PFE

Pfizer Inc.

27.22 +0.73 +2.76 50,266,045
VZ

Verizon Communications Inc.

46.31 -0.79 -1.68 35,804,534
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,115.67 +1,206.95 +2.47 772,919,440
DJTA

Dow Jones Transportation Average

19,892.36 +346.62 +1.77 158,744,732
SPX

S&P 500 Index

6,932.30 +133.90 +1.97
OEX

S&P 100 Index

3,417.30 +60.75 +1.81
NDX

NASDAQ 100 Index

25,075.77 +527.08 +2.15
NYA

NYSE Composite Index

23,252.81 +519.50 +2.29
XAX

NYSE AMEX Composite Index

8,287.64 +313.12 +3.93
RUI

RUSSELL 1000 Index

3,783.18 +76.20 +2.06
RUT

Russell 2000 Index

2,670.34 +92.69 +3.60
RUA

Russell 3000 Index

3,945.70 +82.14 +2.13
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.53 -0.85 -3.49
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.23 -1.43 -6.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.37 -2.08 -9.27
 
Recent
Ticker Last Chg %Chg Volume
KGC

Kinross Gold Corporation

32.09 +0.84 +2.69 11,667,136