Kinross Gold CorpTSX:KView on NYSE
- LAST PRICE4.5800
- TODAY'S CHANGE (%)0.0900 (2.0045%)
- Bid / Lots4.5700/ 50
- Ask / Lots4.6000/ 413
- Open / Previous Close4.4600 / 4.4900
- Day Range
- 52 Week Range
- Volume4,378,880
Search Criteria
Filter search criteria using below inputs
Click on magnifying glass icon to search
| Company | Country | Symbol |
|---|
- TSX Comp
- TSX Venture
- DJIA
- S&P 500
- NASDAQ
| Time | Volume | K |
|---|---|---|
| 09:32 ET | 117400 | 4.49 |
| 09:34 ET | 12900 | 4.48 |
| 09:36 ET | 11000 | 4.47 |
| 09:38 ET | 7600 | 4.46 |
| 09:39 ET | 3000 | 4.44 |
| 09:41 ET | 23600 | 4.425 |
| 09:43 ET | 7500 | 4.42 |
| 09:45 ET | 27800 | 4.43 |
| 09:48 ET | 57100 | 4.42 |
| 09:50 ET | 13400 | 4.42 |
| 09:52 ET | 48800 | 4.41 |
| 09:54 ET | 17100 | 4.41 |
| 09:56 ET | 1100 | 4.42 |
| 09:57 ET | 6000 | 4.42 |
| 09:59 ET | 300 | 4.415 |
| 10:01 ET | 36400 | 4.41 |
| 10:03 ET | 300 | 4.41 |
| 10:06 ET | 1000 | 4.42 |
| 10:08 ET | 57200 | 4.44 |
| 10:10 ET | 100 | 4.435 |
| 10:12 ET | 1000 | 4.43 |
| 10:14 ET | 4000 | 4.44 |
| 10:15 ET | 11900 | 4.445 |
| 10:17 ET | 5100 | 4.45 |
| 10:19 ET | 25700 | 4.47 |
| 10:24 ET | 11900 | 4.46 |
| 10:26 ET | 6400 | 4.46 |
| 10:28 ET | 2600 | 4.46 |
| 10:30 ET | 2600 | 4.445 |
| 10:32 ET | 10400 | 4.46 |
| 10:33 ET | 29500 | 4.47 |
| 10:35 ET | 9100 | 4.47 |
| 10:37 ET | 10400 | 4.465 |
| 10:39 ET | 100 | 4.465 |
| 10:42 ET | 100 | 4.46 |
| 10:44 ET | 16000 | 4.47 |
| 10:46 ET | 15900 | 4.47 |
| 10:48 ET | 10400 | 4.47 |
| 10:50 ET | 2200 | 4.48 |
| 10:51 ET | 7000 | 4.48 |
| 10:53 ET | 59000 | 4.49 |
| 10:55 ET | 8700 | 4.48 |
| 10:57 ET | 5900 | 4.49 |
| 11:00 ET | 4000 | 4.485 |
| 11:02 ET | 8000 | 4.5 |
| 11:04 ET | 19600 | 4.5 |
| 11:06 ET | 9600 | 4.505 |
| 11:08 ET | 50100 | 4.51 |
| 11:09 ET | 31000 | 4.51 |
| 11:11 ET | 16200 | 4.51 |
| 11:13 ET | 25800 | 4.52 |
| 11:15 ET | 11300 | 4.52 |
| 11:18 ET | 3100 | 4.525 |
| 11:20 ET | 26700 | 4.52 |
| 11:22 ET | 8500 | 4.52 |
| 11:24 ET | 4000 | 4.52 |
| 11:26 ET | 7100 | 4.51 |
| 11:27 ET | 800 | 4.52 |
| 11:29 ET | 24300 | 4.53 |
| 11:31 ET | 12600 | 4.53 |
| 11:36 ET | 20800 | 4.53 |
| 11:38 ET | 21100 | 4.51 |
| 11:40 ET | 74600 | 4.52 |
| 11:42 ET | 4400 | 4.52 |
| 11:45 ET | 400 | 4.51 |
| 11:47 ET | 6700 | 4.5 |
| 11:49 ET | 6600 | 4.51 |
| 11:51 ET | 100 | 4.51 |
| 11:54 ET | 3300 | 4.49 |
| 11:56 ET | 14600 | 4.48 |
| 12:00 ET | 200 | 4.485 |
| 12:02 ET | 20900 | 4.48 |
| 12:03 ET | 1700 | 4.48 |
| 12:05 ET | 300 | 4.485 |
| 12:14 ET | 1100 | 4.48 |
| 12:16 ET | 17600 | 4.48 |
| 12:18 ET | 500 | 4.48 |
| 12:20 ET | 100 | 4.48 |
| 12:21 ET | 10600 | 4.475 |
| 12:23 ET | 1100 | 4.475 |
| 12:25 ET | 20900 | 4.48 |
| 12:27 ET | 8100 | 4.49 |
| 12:30 ET | 100 | 4.48 |
| 12:32 ET | 200 | 4.485 |
| 12:34 ET | 17900 | 4.49 |
| 12:36 ET | 9400 | 4.495 |
| 12:39 ET | 2400 | 4.485 |
| 12:41 ET | 1600 | 4.485 |
| 12:43 ET | 12200 | 4.485 |
| 12:45 ET | 2300 | 4.49 |
| 12:48 ET | 500 | 4.485 |
| 12:50 ET | 2700 | 4.48 |
| 12:52 ET | 1100 | 4.48 |
| 12:54 ET | 600 | 4.48 |
| 12:56 ET | 1600 | 4.48 |
| 12:57 ET | 200 | 4.485 |
| 12:59 ET | 35900 | 4.485 |
| 01:01 ET | 1300 | 4.485 |
| 01:03 ET | 100 | 4.485 |
| 01:06 ET | 9300 | 4.48 |
| 01:08 ET | 2600 | 4.48 |
| 01:10 ET | 16800 | 4.485 |
| 01:12 ET | 800 | 4.485 |
| 01:14 ET | 400 | 4.485 |
| 01:21 ET | 200 | 4.48 |
| 01:24 ET | 106500 | 4.505 |
| 01:26 ET | 300 | 4.505 |
| 01:28 ET | 200 | 4.505 |
| 01:30 ET | 31400 | 4.515 |
| 01:32 ET | 16700 | 4.51 |
| 01:33 ET | 3900 | 4.51 |
| 01:35 ET | 3100 | 4.5 |
| 01:37 ET | 700 | 4.5 |
| 01:39 ET | 1000 | 4.505 |
| 01:42 ET | 17600 | 4.515 |
| 01:44 ET | 6100 | 4.515 |
| 01:46 ET | 1400 | 4.515 |
| 01:48 ET | 20200 | 4.515 |
| 01:50 ET | 500 | 4.51 |
| 01:51 ET | 14800 | 4.51 |
| 01:53 ET | 7800 | 4.52 |
| 01:55 ET | 1200 | 4.51 |
| 01:57 ET | 100 | 4.515 |
| 02:00 ET | 200 | 4.515 |
| 02:02 ET | 35700 | 4.525 |
| 02:06 ET | 15500 | 4.535 |
| 02:08 ET | 6600 | 4.53 |
| 02:09 ET | 400 | 4.53 |
| 02:11 ET | 700 | 4.53 |
| 02:13 ET | 2900 | 4.53 |
| 02:15 ET | 16100 | 4.525 |
| 02:18 ET | 2900 | 4.53 |
| 02:20 ET | 31200 | 4.54 |
| 02:22 ET | 100 | 4.54 |
| 02:24 ET | 7000 | 4.53 |
| 02:26 ET | 1100 | 4.53 |
| 02:29 ET | 1100 | 4.53 |
| 02:31 ET | 200 | 4.53 |
| 02:33 ET | 900 | 4.53 |
| 02:36 ET | 300 | 4.53 |
| 02:40 ET | 3700 | 4.525 |
| 02:42 ET | 20300 | 4.54 |
| 02:44 ET | 85300 | 4.55 |
| 02:45 ET | 3300 | 4.55 |
| 02:47 ET | 2500 | 4.54 |
| 02:49 ET | 2700 | 4.54 |
| 02:51 ET | 2700 | 4.54 |
| 02:54 ET | 5700 | 4.54 |
| 02:56 ET | 25900 | 4.54 |
| 02:58 ET | 31100 | 4.55 |
| 03:00 ET | 31100 | 4.56 |
| 03:02 ET | 4900 | 4.56 |
| 03:03 ET | 19500 | 4.55 |
| 03:05 ET | 25200 | 4.56 |
| 03:07 ET | 7400 | 4.56 |
| 03:09 ET | 22100 | 4.565 |
| 03:12 ET | 4900 | 4.56 |
| 03:14 ET | 17400 | 4.56 |
| 03:16 ET | 71400 | 4.58 |
| 03:18 ET | 17500 | 4.565 |
| 03:20 ET | 14100 | 4.555 |
| 03:21 ET | 13300 | 4.56 |
| 03:23 ET | 34500 | 4.57 |
| 03:25 ET | 27700 | 4.58 |
| 03:27 ET | 10000 | 4.585 |
| 03:30 ET | 29100 | 4.57 |
| 03:32 ET | 25700 | 4.57 |
| 03:34 ET | 4300 | 4.57 |
| 03:36 ET | 17500 | 4.57 |
| 03:38 ET | 10100 | 4.57 |
| 03:39 ET | 66100 | 4.59 |
| 03:41 ET | 19300 | 4.575 |
| 03:43 ET | 9500 | 4.57 |
| 03:45 ET | 5600 | 4.575 |
| 03:48 ET | 30100 | 4.575 |
| 03:50 ET | 16000 | 4.58 |
| 03:52 ET | 74100 | 4.57 |
| 03:54 ET | 19000 | 4.58 |
| 03:56 ET | 131000 | 4.59 |
| 03:57 ET | 17100 | 4.58 |
| 03:59 ET | 1715000 | 4.58 |
Today
Update: Gold Prices Fall For a Fifth-Straight Day on a Rising Dollar and Higher Bond Yields, from 7 hours ago by MT Newswires
7 hours ago by MT Newswires-- December Gold Contract Closes Down US$8.30; Settles at US$1,762.90 per Ounce, from 7 hours ago by MT Newswires
7 hours ago by MT NewswiresGold Prices Falling For a Fifth-Straight Day on a Rising Dollar and Higher Bond Yields, from 12 hours ago by MT Newswires
12 hours ago by MT Newswires
Yesterday
Update: Gold Drops on a Sharp Rise in the Dollar, from 2:04PM ET on Thursday Aug 18, 2022 by MT Newswires
2:04PM ET on Thursday Aug 18, 2022 by MT Newswires-- December Gold Contract Closes Down US$5.50; Settles at US$1,771.20 per Ounce, from 2:00PM ET on Thursday Aug 18, 2022 by MT Newswires
2:00PM ET on Thursday Aug 18, 2022 by MT Newswires
| Company sortable | Market Cap sortable | P/E Ratio (TTM) sortable | EPS Growth (5yr) sortable |
|---|---|---|---|
Kinross Gold Corp | 5.8B | 182.5x | --- |
Endeavour Mining PLC | 6.8B | 37.8x | +25.79% |
Pan American Silver Corp | 5.6B | 19.0x | -6.74% |
B2Gold Corp | 4.8B | 9.4x | +57.39% |
SSR Mining Inc | 4.3B | 10.5x | +21.03% |
Alamos Gold Inc | 4.0B | 57.8x | --- |
Company Information
Kinross Gold Corporation is a global senior gold mining company. The Company is engaged in gold mining and related activities, including exploration and acquisition of gold-bearing properties, extraction, and processing of gold-containing ore, and reclamation of gold mining properties. The Company has its operations and projects in the United States, Brazil, Mauritania, Chile and Canada. The Company’s segments include Fort Knox, Round Mountain, Bald Mountain, Paracatu, Tasiast and Great Bear. The Fort Knox is an open-pit gold mine located near the city of Fairbanks, Alaska. The Round Mountain is an open-pit mine located in Nevada. The Bald Mountain is an open-pit mine with a large estimated mineral resource base located in Nevada. The Company's Paracatu is an open-pit mine with ore processed in a ball and semi-autogenous grinding (SAG) mills. The La Coipa mine, located in the Atacama region in Chile. The Great Bear project is located in Red Lake, Ontario.
Contact Information
- Headquarters
- 17TH FLOOR, 25 YORK STREETTORONTO, ON, Canada M5J 2V5
- Phone
- 416-365-2496
- Fax
- 416-365-2496
Executives
- Independent Chairman of the Board
- Catherine McLeod-Seltzer
- President, Chief Executive Officer, Director
- J. Paul Rollinson
- Chief Financial Officer, Executive Vice President
- Andrea Freeborough
- Executive Vice President, Chief Operating Officer
- Claude Schimper
- Executive Vice President, Chief Technical Officer
- Paul Tomory
Our Ratings feature offers company-specific research ratings from providers such as First Call, S&P and Argus.
Open a New Account, or Login if you're a client.
You have access to a comprehensive selection of independent research reports from providers such as TD Securities, S&P, INK, and Argus.
Open a New Account, or Login if you're a client.
Market Cap | $5.8B |
|---|---|
Revenue (TTM) | $4.3B |
Shares Outstanding | 1.3B |
Dividend Yield | 3.54% |
Annual Dividend Rate | 0.1200 USD |
Ex-Dividend Date | 08-17-22 |
Pay Date | 09-01-22 |
Beta | 1.06 |
EPS | $0.03 |
Book Value | $6.76 |
P/E Ratio | 182.5x |
Price/Sales (TTM) | 1.4 |
Price/Cash Flow (TTM) | 5.1x |
Operating Margin | 8.52% |
Our Calendar feature allows you to view a wide selection of market and company events, including earnings, dividends, splits, rating changes, guidance, and more. Access past, current and future events in WebBroker.
Open a New Account, or Login if you're a client.
