Kinross Gold CorpNYSE:KGCView on Canadian Exchange
- LAST PRICE8.1800
- TODAY'S CHANGE (%)0.1100 (1.3631%)
- Bid / Lots8.1700/ 1
- Ask / Lots8.1900/ 11
- Open / Previous Close8.1700 / 8.0700
- Day Range
- 52 Week Range
- Volume15,680,879
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 | 318699 | 8.23 |
| 09:34 ET | 63538 | 8.24 |
| 09:36 ET | 151670 | 8.22 |
| 09:38 ET | 96640 | 8.19 |
| 09:39 ET | 44616 | 8.18 |
| 09:41 ET | 110194 | 8.2 |
| 09:43 ET | 70211 | 8.2189 |
| 09:45 ET | 146075 | 8.175 |
| 09:48 ET | 88416 | 8.18 |
| 09:50 ET | 82727 | 8.175 |
| 09:52 ET | 105572 | 8.2 |
| 09:54 ET | 56112 | 8.2 |
| 09:56 ET | 94370 | 8.18 |
| 09:57 ET | 89029 | 8.15 |
| 09:59 ET | 118910 | 8.155 |
| 10:01 ET | 113025 | 8.125 |
| 10:03 ET | 100956 | 8.125 |
| 10:06 ET | 224326 | 8.1299 |
| 10:08 ET | 77043 | 8.15 |
| 10:10 ET | 115499 | 8.15 |
| 10:12 ET | 166852 | 8.145 |
| 10:14 ET | 79029 | 8.155 |
| 10:15 ET | 90789 | 8.1784 |
| 10:17 ET | 64047 | 8.16 |
| 10:19 ET | 63694 | 8.1973 |
| 10:21 ET | 23627 | 8.19 |
| 10:24 ET | 144583 | 8.205 |
| 10:26 ET | 134048 | 8.2258 |
| 10:28 ET | 50350 | 8.225 |
| 10:30 ET | 117736 | 8.215 |
| 10:32 ET | 57070 | 8.21 |
| 10:33 ET | 33796 | 8.205 |
| 10:35 ET | 40903 | 8.195 |
| 10:37 ET | 43453 | 8.175 |
| 10:39 ET | 32280 | 8.16 |
| 10:42 ET | 42184 | 8.1598 |
| 10:44 ET | 143431 | 8.1601 |
| 10:46 ET | 68610 | 8.1405 |
| 10:48 ET | 20026 | 8.145 |
| 10:50 ET | 74180 | 8.155 |
| 10:51 ET | 228915 | 8.155 |
| 10:53 ET | 56189 | 8.16 |
| 10:55 ET | 124110 | 8.1718 |
| 10:57 ET | 39040 | 8.175 |
| 11:00 ET | 21545 | 8.17 |
| 11:02 ET | 55559 | 8.15 |
| 11:04 ET | 102915 | 8.14 |
| 11:06 ET | 35102 | 8.14 |
| 11:08 ET | 62176 | 8.1401 |
| 11:09 ET | 76180 | 8.15 |
| 11:11 ET | 126905 | 8.145 |
| 11:13 ET | 93906 | 8.1599 |
| 11:15 ET | 67985 | 8.165 |
| 11:18 ET | 28634 | 8.165 |
| 11:20 ET | 65475 | 8.18 |
| 11:22 ET | 38831 | 8.1635 |
| 11:24 ET | 77343 | 8.175 |
| 11:26 ET | 171751 | 8.1836 |
| 11:27 ET | 92243 | 8.1799 |
| 11:29 ET | 30626 | 8.18 |
| 11:31 ET | 112947 | 8.19 |
| 11:33 ET | 115500 | 8.19 |
| 11:36 ET | 54754 | 8.205 |
| 11:38 ET | 72646 | 8.2099 |
| 11:40 ET | 82332 | 8.215 |
| 11:42 ET | 141847 | 8.2242 |
| 11:44 ET | 88920 | 8.235 |
| 11:45 ET | 33540 | 8.225 |
| 11:47 ET | 7382 | 8.22 |
| 11:49 ET | 18648 | 8.22 |
| 11:51 ET | 78008 | 8.215 |
| 11:54 ET | 71265 | 8.215 |
| 11:56 ET | 44313 | 8.215 |
| 11:58 ET | 60007 | 8.2201 |
| 12:00 ET | 39488 | 8.23 |
| 12:02 ET | 26512 | 8.225 |
| 12:03 ET | 29636 | 8.23 |
| 12:05 ET | 29710 | 8.225 |
| 12:07 ET | 10596 | 8.225 |
| 12:09 ET | 6948 | 8.2279 |
| 12:12 ET | 83035 | 8.2316 |
| 12:14 ET | 31810 | 8.24 |
| 12:16 ET | 65728 | 8.235 |
| 12:18 ET | 39341 | 8.2309 |
| 12:20 ET | 9418 | 8.234 |
| 12:21 ET | 29588 | 8.225 |
| 12:23 ET | 161110 | 8.23 |
| 12:25 ET | 81422 | 8.22 |
| 12:27 ET | 92132 | 8.21 |
| 12:30 ET | 74076 | 8.2 |
| 12:32 ET | 88480 | 8.2001 |
| 12:34 ET | 30835 | 8.2097 |
| 12:36 ET | 54609 | 8.215 |
| 12:38 ET | 44769 | 8.205 |
| 12:39 ET | 77235 | 8.22 |
| 12:41 ET | 68724 | 8.225 |
| 12:43 ET | 115081 | 8.22 |
| 12:45 ET | 16699 | 8.215 |
| 12:48 ET | 210707 | 8.225 |
| 12:50 ET | 9168 | 8.225 |
| 12:52 ET | 220330 | 8.205 |
| 12:54 ET | 42894 | 8.21 |
| 12:56 ET | 52969 | 8.205 |
| 12:57 ET | 43551 | 8.215 |
| 12:59 ET | 33333 | 8.205 |
| 01:01 ET | 39831 | 8.1825 |
| 01:03 ET | 105978 | 8.19 |
| 01:06 ET | 28049 | 8.185 |
| 01:08 ET | 177634 | 8.19 |
| 01:10 ET | 18165 | 8.19 |
| 01:12 ET | 8814 | 8.19 |
| 01:14 ET | 92245 | 8.19 |
| 01:15 ET | 110103 | 8.18 |
| 01:17 ET | 58643 | 8.18 |
| 01:19 ET | 63892 | 8.185 |
| 01:21 ET | 26860 | 8.19 |
| 01:24 ET | 50095 | 8.1915 |
| 01:26 ET | 19394 | 8.1993 |
| 01:28 ET | 33798 | 8.2 |
| 01:30 ET | 57494 | 8.21 |
| 01:32 ET | 24186 | 8.2082 |
| 01:33 ET | 5350 | 8.205 |
| 01:35 ET | 3477 | 8.2 |
| 01:37 ET | 91849 | 8.2182 |
| 01:39 ET | 52783 | 8.22 |
| 01:42 ET | 223903 | 8.225 |
| 01:44 ET | 130920 | 8.234 |
| 01:46 ET | 218075 | 8.225 |
| 01:48 ET | 74000 | 8.215 |
| 01:50 ET | 37519 | 8.1984 |
| 01:51 ET | 75821 | 8.19 |
| 01:53 ET | 24474 | 8.185 |
| 01:55 ET | 1661 | 8.185 |
| 01:57 ET | 123841 | 8.195 |
| 02:00 ET | 77312 | 8.19 |
| 02:02 ET | 73722 | 8.18 |
| 02:04 ET | 104498 | 8.185 |
| 02:06 ET | 75738 | 8.195 |
| 02:08 ET | 46898 | 8.2 |
| 02:09 ET | 20305 | 8.195 |
| 02:11 ET | 109790 | 8.2054 |
| 02:13 ET | 35416 | 8.21 |
| 02:15 ET | 40721 | 8.215 |
| 02:18 ET | 52313 | 8.2 |
| 02:20 ET | 4057 | 8.2 |
| 02:22 ET | 15093 | 8.2 |
| 02:24 ET | 75658 | 8.1945 |
| 02:26 ET | 64935 | 8.185 |
| 02:27 ET | 62039 | 8.195 |
| 02:29 ET | 27122 | 8.1812 |
| 02:31 ET | 98934 | 8.185 |
| 02:33 ET | 128140 | 8.168 |
| 02:36 ET | 43851 | 8.16 |
| 02:38 ET | 14617 | 8.165 |
| 02:40 ET | 7796 | 8.17 |
| 02:42 ET | 85905 | 8.1817 |
| 02:44 ET | 59255 | 8.175 |
| 02:45 ET | 76745 | 8.175 |
| 02:47 ET | 77317 | 8.16 |
| 02:49 ET | 64667 | 8.165 |
| 02:51 ET | 23240 | 8.165 |
| 02:54 ET | 400 | 8.165 |
| 02:56 ET | 56803 | 8.18 |
| 02:58 ET | 40815 | 8.1889 |
| 03:00 ET | 21271 | 8.1888 |
| 03:02 ET | 54327 | 8.195 |
| 03:03 ET | 17448 | 8.195 |
| 03:05 ET | 65364 | 8.1979 |
| 03:07 ET | 161612 | 8.1992 |
| 03:09 ET | 24537 | 8.195 |
| 03:12 ET | 13173 | 8.2 |
| 03:14 ET | 40987 | 8.185 |
| 03:16 ET | 76187 | 8.19 |
| 03:18 ET | 4820 | 8.1914 |
| 03:20 ET | 17461 | 8.195 |
| 03:21 ET | 15811 | 8.19 |
| 03:23 ET | 24096 | 8.185 |
| 03:25 ET | 76109 | 8.189 |
| 03:27 ET | 122112 | 8.1899 |
| 03:30 ET | 41752 | 8.175 |
| 03:32 ET | 46639 | 8.175 |
| 03:34 ET | 75170 | 8.185 |
| 03:36 ET | 19899 | 8.185 |
| 03:38 ET | 34027 | 8.185 |
| 03:39 ET | 38258 | 8.19 |
| 03:41 ET | 70677 | 8.19 |
| 03:43 ET | 11863 | 8.1958 |
| 03:45 ET | 123557 | 8.2 |
| 03:48 ET | 313363 | 8.2 |
| 03:50 ET | 35117 | 8.195 |
| 03:52 ET | 54107 | 8.195 |
| 03:54 ET | 85147 | 8.194 |
| 03:56 ET | 383023 | 8.195 |
| 03:57 ET | 780841 | 8.195 |
| 03:59 ET | 243515 | 8.18 |
Yesterday
DJ Kinross Gold Corp. Stock Rises Monday, Outperforms Market, from 23 hours ago by Dow Jones
23 hours ago by Dow Jones
May 24, 2024
DJ Kinross Gold Corp. Stock Rises Friday, Outperforms Market, from 4:33PM ET on Friday May 24, 2024 by Dow Jones
4:33PM ET on Friday May 24, 2024 by Dow Jones
May 23, 2024
DJ Kinross Gold Corp. Stock Remains Steady Thursday, Still Outperforms Market, from 4:33PM ET on Thursday May 23, 2024 by Dow Jones
4:33PM ET on Thursday May 23, 2024 by Dow JonesDJ Kinross Gold Is Maintained at Sector Outperform by Scotiabank, from 2:02PM ET on Thursday May 23, 2024 by Dow Jones
2:02PM ET on Thursday May 23, 2024 by Dow JonesDJ Kinross Gold Corp. Is Maintained at Outperform by Scotiabank, from 11:48AM ET on Thursday May 23, 2024 by Dow Jones
11:48AM ET on Thursday May 23, 2024 by Dow Jones
| Company sortable | Market Cap sortable | P/E Ratio (TTM) sortable | EPS Growth (5yr) sortable |
|---|---|---|---|
Kinross Gold Corp | 13.6B | 23.4x | --- |
Anglogold Ashanti PLC | 10.2B | -44.5x | --- |
Gold Fields Ltd | 14.4B | 20.2x | --- |
Pan American Silver Corp | 8.0B | -54.7x | --- |
Royal Gold Inc | 8.4B | 38.6x | --- |
Cameco Corp | 23.1B | 136.9x | +14.57% |
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 | $10.0B |
|---|---|
Revenue (TTM) | $4.4B |
Shares Outstanding | 1.2B |
Dividend Yield | 1.47% |
Annual Dividend Rate | 0.1200 USD |
Ex-Dividend Date | 05-30-24 |
Pay Date | 06-13-24 |
Beta | 1.23 |
EPS | $0.35 |
Book Value | $4.95 |
P/E Ratio | 23.4x |
Price/Sales (TTM) | 2.3 |
Price/Cash Flow (TTM) | 5.9x |
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.
