Kinross Gold CorpNYSE:KGCView on Canadian Exchange
- LAST PRICE7.4000
- TODAY'S CHANGE (%)-0.5900 (-7.3842%)
- Bid / Lots7.4700/ 5
- Ask / Lots7.5500/ 5
- Open / Previous Close7.6400 / 7.9900
- Day Range
- 52 Week Range
- Volume18,006,015
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 | KGC |
|---|---|---|
| 09:32 ET | 385090 | 7.645 |
| 09:34 ET | 81855 | 7.68 |
| 09:36 ET | 145995 | 7.6105 |
| 09:38 ET | 134601 | 7.62 |
| 09:39 ET | 557539 | 7.57 |
| 09:41 ET | 97143 | 7.58 |
| 09:43 ET | 63280 | 7.59 |
| 09:45 ET | 73048 | 7.585 |
| 09:48 ET | 89508 | 7.575 |
| 09:50 ET | 86425 | 7.57 |
| 09:52 ET | 53217 | 7.575 |
| 09:54 ET | 44770 | 7.58 |
| 09:56 ET | 42364 | 7.575 |
| 09:57 ET | 151814 | 7.5427 |
| 09:59 ET | 65992 | 7.57 |
| 10:01 ET | 109584 | 7.55 |
| 10:03 ET | 55562 | 7.555 |
| 10:06 ET | 51482 | 7.56 |
| 10:08 ET | 125840 | 7.5595 |
| 10:10 ET | 103190 | 7.5975 |
| 10:12 ET | 24063 | 7.5716 |
| 10:14 ET | 102463 | 7.57 |
| 10:15 ET | 164295 | 7.56 |
| 10:17 ET | 89531 | 7.57 |
| 10:19 ET | 112509 | 7.59 |
| 10:21 ET | 42819 | 7.5799 |
| 10:24 ET | 203591 | 7.595 |
| 10:26 ET | 131617 | 7.585 |
| 10:28 ET | 31588 | 7.57 |
| 10:30 ET | 84303 | 7.5801 |
| 10:32 ET | 43194 | 7.6 |
| 10:33 ET | 24880 | 7.5841 |
| 10:35 ET | 108724 | 7.5701 |
| 10:37 ET | 108890 | 7.575 |
| 10:39 ET | 187795 | 7.595 |
| 10:42 ET | 74561 | 7.6 |
| 10:44 ET | 22542 | 7.59 |
| 10:46 ET | 33674 | 7.5785 |
| 10:48 ET | 72359 | 7.56 |
| 10:50 ET | 55399 | 7.55 |
| 10:51 ET | 70498 | 7.53 |
| 10:53 ET | 13998 | 7.53 |
| 10:55 ET | 20099 | 7.5275 |
| 10:57 ET | 221004 | 7.52 |
| 11:00 ET | 133397 | 7.53 |
| 11:02 ET | 212588 | 7.485 |
| 11:04 ET | 397674 | 7.4942 |
| 11:06 ET | 118437 | 7.49 |
| 11:08 ET | 73343 | 7.5 |
| 11:09 ET | 116091 | 7.51 |
| 11:11 ET | 24165 | 7.505 |
| 11:13 ET | 51965 | 7.505 |
| 11:15 ET | 195281 | 7.51 |
| 11:18 ET | 63109 | 7.5 |
| 11:20 ET | 30705 | 7.49 |
| 11:22 ET | 100733 | 7.49 |
| 11:24 ET | 15145 | 7.48 |
| 11:26 ET | 81404 | 7.48 |
| 11:27 ET | 124852 | 7.4784 |
| 11:29 ET | 150387 | 7.485 |
| 11:31 ET | 39656 | 7.47 |
| 11:33 ET | 38137 | 7.48 |
| 11:36 ET | 223990 | 7.45 |
| 11:38 ET | 14748 | 7.455 |
| 11:40 ET | 169361 | 7.4575 |
| 11:42 ET | 341224 | 7.445 |
| 11:44 ET | 15000 | 7.445 |
| 11:45 ET | 43167 | 7.4359 |
| 11:47 ET | 542132 | 7.455 |
| 11:49 ET | 30704 | 7.4599 |
| 11:51 ET | 73490 | 7.455 |
| 11:54 ET | 46887 | 7.45 |
| 11:56 ET | 61314 | 7.455 |
| 11:58 ET | 72109 | 7.455 |
| 12:00 ET | 18445 | 7.45 |
| 12:02 ET | 8598 | 7.44 |
| 12:03 ET | 31541 | 7.44 |
| 12:05 ET | 109834 | 7.425 |
| 12:07 ET | 27364 | 7.435 |
| 12:09 ET | 101936 | 7.455 |
| 12:12 ET | 52998 | 7.4501 |
| 12:14 ET | 2960 | 7.455 |
| 12:16 ET | 3608 | 7.45 |
| 12:18 ET | 14872 | 7.45 |
| 12:20 ET | 11188 | 7.46 |
| 12:21 ET | 96825 | 7.465 |
| 12:23 ET | 82889 | 7.465 |
| 12:25 ET | 7220 | 7.46 |
| 12:27 ET | 60086 | 7.465 |
| 12:30 ET | 3122 | 7.465 |
| 12:32 ET | 76036 | 7.455 |
| 12:34 ET | 4312 | 7.4599 |
| 12:36 ET | 152028 | 7.451 |
| 12:38 ET | 42502 | 7.445 |
| 12:39 ET | 18495 | 7.4497 |
| 12:41 ET | 73075 | 7.455 |
| 12:43 ET | 45070 | 7.455 |
| 12:45 ET | 3466 | 7.4505 |
| 12:48 ET | 6401 | 7.455 |
| 12:50 ET | 23667 | 7.45 |
| 12:52 ET | 11612 | 7.45 |
| 12:54 ET | 38480 | 7.44 |
| 12:56 ET | 6601 | 7.445 |
| 12:57 ET | 51306 | 7.43 |
| 12:59 ET | 108021 | 7.445 |
| 01:01 ET | 44813 | 7.44 |
| 01:03 ET | 84124 | 7.44 |
| 01:06 ET | 51178 | 7.44 |
| 01:08 ET | 45173 | 7.455 |
| 01:10 ET | 60613 | 7.46 |
| 01:12 ET | 6129 | 7.455 |
| 01:14 ET | 60476 | 7.4699 |
| 01:15 ET | 4450 | 7.465 |
| 01:17 ET | 10279 | 7.46 |
| 01:19 ET | 20244 | 7.46 |
| 01:21 ET | 56008 | 7.455 |
| 01:24 ET | 27186 | 7.455 |
| 01:26 ET | 28249 | 7.445 |
| 01:28 ET | 8056 | 7.44 |
| 01:30 ET | 112890 | 7.4458 |
| 01:32 ET | 27973 | 7.43 |
| 01:33 ET | 32929 | 7.44 |
| 01:35 ET | 103304 | 7.46 |
| 01:37 ET | 67949 | 7.45 |
| 01:39 ET | 18773 | 7.455 |
| 01:42 ET | 21655 | 7.45 |
| 01:44 ET | 88577 | 7.445 |
| 01:46 ET | 255121 | 7.445 |
| 01:48 ET | 61662 | 7.455 |
| 01:50 ET | 9953 | 7.455 |
| 01:51 ET | 13696 | 7.45 |
| 01:53 ET | 30104 | 7.45 |
| 01:55 ET | 65822 | 7.43 |
| 01:57 ET | 18946 | 7.4307 |
| 02:00 ET | 19648 | 7.43 |
| 02:02 ET | 76187 | 7.435 |
| 02:04 ET | 26602 | 7.435 |
| 02:06 ET | 12441 | 7.4385 |
| 02:08 ET | 140288 | 7.435 |
| 02:09 ET | 17963 | 7.43 |
| 02:11 ET | 30439 | 7.43 |
| 02:13 ET | 66089 | 7.425 |
| 02:15 ET | 59091 | 7.435 |
| 02:18 ET | 168825 | 7.4301 |
| 02:20 ET | 152549 | 7.4494 |
| 02:22 ET | 106386 | 7.46 |
| 02:24 ET | 117987 | 7.445 |
| 02:26 ET | 22278 | 7.445 |
| 02:27 ET | 19249 | 7.445 |
| 02:29 ET | 121375 | 7.4558 |
| 02:31 ET | 60520 | 7.44 |
| 02:33 ET | 76884 | 7.435 |
| 02:36 ET | 130115 | 7.44 |
| 02:38 ET | 92572 | 7.43 |
| 02:40 ET | 29916 | 7.425 |
| 02:42 ET | 19467 | 7.425 |
| 02:44 ET | 116345 | 7.43 |
| 02:45 ET | 49173 | 7.425 |
| 02:47 ET | 27365 | 7.425 |
| 02:49 ET | 114470 | 7.415 |
| 02:51 ET | 99137 | 7.425 |
| 02:54 ET | 82049 | 7.435 |
| 02:56 ET | 12838 | 7.44 |
| 02:58 ET | 38385 | 7.43 |
| 03:00 ET | 19957 | 7.435 |
| 03:02 ET | 54005 | 7.41 |
| 03:03 ET | 12028 | 7.415 |
| 03:05 ET | 27349 | 7.415 |
| 03:07 ET | 9977 | 7.41 |
| 03:09 ET | 114119 | 7.4022 |
| 03:12 ET | 22084 | 7.405 |
| 03:14 ET | 56318 | 7.405 |
| 03:16 ET | 10941 | 7.4 |
| 03:18 ET | 114409 | 7.405 |
| 03:20 ET | 10042 | 7.405 |
| 03:21 ET | 32958 | 7.405 |
| 03:23 ET | 25532 | 7.405 |
| 03:25 ET | 7388 | 7.405 |
| 03:27 ET | 120753 | 7.415 |
| 03:30 ET | 32231 | 7.415 |
| 03:32 ET | 91274 | 7.42 |
| 03:34 ET | 186164 | 7.41 |
| 03:36 ET | 98739 | 7.41 |
| 03:38 ET | 38576 | 7.405 |
| 03:39 ET | 39657 | 7.4013 |
| 03:41 ET | 95533 | 7.4042 |
| 03:43 ET | 178197 | 7.415 |
| 03:45 ET | 41224 | 7.415 |
| 03:48 ET | 127558 | 7.405 |
| 03:50 ET | 327876 | 7.395 |
| 03:52 ET | 414098 | 7.417 |
| 03:54 ET | 487244 | 7.415 |
| 03:56 ET | 68345 | 7.415 |
| 03:57 ET | 202422 | 7.405 |
| 03:59 ET | 378061 | 7.4 |
Yesterday
DJ Kinross Gold Corp. Stock Falls Friday, Underperforms Market, from 21 hours ago by Dow Jones
21 hours ago by Dow JonesDJ Kinross Gold Down Nearly 7%, on Pace for Largest Percent Decrease Since July 2022 -- Data Talk, from 1:33PM ET on Friday Jun 07, 2024 by Dow Jones
1:33PM ET on Friday Jun 07, 2024 by Dow Jones
Jun 6, 2024
DJ Kinross Gold Corp. Stock Rises Thursday, Outperforms Market, from 4:33PM ET on Thursday Jun 06, 2024 by Dow Jones
4:33PM ET on Thursday Jun 06, 2024 by Dow Jones
Jun 5, 2024
DJ Kinross Gold Corp. Stock Rises Wednesday, Outperforms Market, from 4:33PM ET on Wednesday Jun 05, 2024 by Dow Jones
4:33PM ET on Wednesday Jun 05, 2024 by Dow Jones
Jun 4, 2024
DJ Kinross Gold Corp. Stock Falls Tuesday, Underperforms Market, from 4:33PM ET on Tuesday Jun 04, 2024 by Dow Jones
4:33PM ET on Tuesday Jun 04, 2024 by Dow Jones
| Company sortable | Market Cap sortable | P/E Ratio (TTM) sortable | EPS Growth (5yr) sortable |
|---|---|---|---|
Kinross Gold Corp | 12.9B | 21.2x | --- |
Anglogold Ashanti PLC | 9.9B | -41.0x | --- |
Gold Fields Ltd | 13.6B | 19.2x | --- |
Pan American Silver Corp | 7.4B | -48.0x | --- |
Royal Gold Inc | 8.3B | 36.5x | --- |
Eldorado Gold Corp | 3.2B | 25.3x | --- |
Company Information
Kinross Gold Corporation is a Canada-based global senior gold mining company with operations and projects in the United States, Brazil, Mauritania, Chile and Canada. The Company’s projects include Fort Knox, Round Mountain, Bald Mountain, Manh Choh, Paracatu, La Coipa, Lobo-Marte, Tasiast and Great Bear projects. Fort Knox is an open-pit gold mine located near the city of Fairbanks, Alaska. Round Mountain is a long-life, open pit mine located in Nevada. Bald Mountain is an open pit mine with an estimated mineral resource base located in Nevada along the southern extension of the prolific Carlin trend. Manh Choh project is in Alaska, located approximately 400 kilometers southeast of Fort Knox. Paracatu is a long life, cornerstone operation located near the city of Paracatu in Brazil’s Minas Gerais region. It operates the La Coipa mine in the Atacama region and owns the Lobo-Marte development project, which is located approximately 50 kilometers southeast of La Coipa.
Contact Information
- Headquarters
- 25 York Street, 17th floorTORONTO, ON, Canada M5J 2V5
- Phone
- ---
- Fax
- ---
Executives
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 | $9.5B |
|---|---|
Revenue (TTM) | $4.4B |
Shares Outstanding | 1.2B |
Dividend Yield | 1.62% |
Annual Dividend Rate | 0.1200 USD |
Ex-Dividend Date | 05-30-24 |
Pay Date | 06-13-24 |
Beta | 1.20 |
EPS | $0.35 |
Book Value | $4.95 |
P/E Ratio | 21.2x |
Price/Sales (TTM) | 2.2 |
Price/Cash Flow (TTM) | 5.5x |
Operating Margin | 19.37% |
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.
