Kinross Gold CorpNYSE:KGCView on Canadian Exchange
- LAST PRICE10.0800
- TODAY'S CHANGE (%)-0.4000 (-3.8168%)
- Bid / Lots10.0700/ 3
- Ask / Lots10.1100/ 2
- Open / Previous Close10.3100 / 10.4800
- Day Range
- 52 Week Range
- Volume18,536,906
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 | 255520 | 10.35 |
| 09:34 ET | 43690 | 10.31 |
| 09:36 ET | 44672 | 10.286 |
| 09:38 ET | 85963 | 10.28 |
| 09:39 ET | 51739 | 10.295 |
| 09:41 ET | 25712 | 10.29 |
| 09:43 ET | 77475 | 10.265 |
| 09:45 ET | 61625 | 10.26 |
| 09:48 ET | 340020 | 10.21 |
| 09:50 ET | 116402 | 10.17 |
| 09:52 ET | 162965 | 10.15 |
| 09:54 ET | 75971 | 10.15 |
| 09:56 ET | 68187 | 10.16 |
| 09:57 ET | 121481 | 10.135 |
| 09:59 ET | 75882 | 10.15 |
| 10:01 ET | 124193 | 10.1 |
| 10:03 ET | 255582 | 10.12 |
| 10:06 ET | 119111 | 10.0949 |
| 10:08 ET | 154897 | 10.075 |
| 10:10 ET | 174018 | 10.095 |
| 10:12 ET | 194947 | 10.1 |
| 10:14 ET | 73014 | 10.1101 |
| 10:15 ET | 118426 | 10.15 |
| 10:17 ET | 157000 | 10.155 |
| 10:19 ET | 170043 | 10.145 |
| 10:21 ET | 123337 | 10.14 |
| 10:24 ET | 179772 | 10.1016 |
| 10:26 ET | 95989 | 10.1 |
| 10:28 ET | 61937 | 10.075 |
| 10:30 ET | 95546 | 10.085 |
| 10:32 ET | 46083 | 10.1 |
| 10:33 ET | 99017 | 10.085 |
| 10:35 ET | 134423 | 10.065 |
| 10:37 ET | 99811 | 10.065 |
| 10:39 ET | 31170 | 10.06 |
| 10:42 ET | 90876 | 10.055 |
| 10:44 ET | 105707 | 10.045 |
| 10:46 ET | 161617 | 10.0401 |
| 10:48 ET | 151000 | 10.025 |
| 10:50 ET | 151074 | 10.02 |
| 10:51 ET | 185997 | 10.015 |
| 10:53 ET | 132239 | 9.9901 |
| 10:55 ET | 236782 | 9.97 |
| 10:57 ET | 153361 | 9.98 |
| 11:00 ET | 78896 | 9.96 |
| 11:02 ET | 160072 | 9.94 |
| 11:04 ET | 39269 | 9.935 |
| 11:06 ET | 147229 | 9.94 |
| 11:08 ET | 43053 | 9.935 |
| 11:09 ET | 117625 | 9.935 |
| 11:11 ET | 67186 | 9.915 |
| 11:13 ET | 82285 | 9.9052 |
| 11:15 ET | 154993 | 9.9 |
| 11:18 ET | 179508 | 9.915 |
| 11:20 ET | 189421 | 9.93 |
| 11:22 ET | 106150 | 9.965 |
| 11:24 ET | 64452 | 9.9799 |
| 11:26 ET | 146011 | 9.99 |
| 11:27 ET | 72515 | 9.97 |
| 11:29 ET | 99018 | 9.9641 |
| 11:31 ET | 102108 | 9.97 |
| 11:33 ET | 95311 | 9.965 |
| 11:36 ET | 63075 | 9.975 |
| 11:38 ET | 50939 | 9.975 |
| 11:40 ET | 157270 | 9.98 |
| 11:42 ET | 176423 | 9.965 |
| 11:44 ET | 75903 | 9.9799 |
| 11:45 ET | 109506 | 9.975 |
| 11:47 ET | 92540 | 9.975 |
| 11:49 ET | 56127 | 9.975 |
| 11:51 ET | 91927 | 9.975 |
| 11:54 ET | 21547 | 9.965 |
| 11:56 ET | 72934 | 9.965 |
| 11:58 ET | 176601 | 9.95 |
| 12:00 ET | 34812 | 9.97 |
| 12:02 ET | 92684 | 9.995 |
| 12:03 ET | 91953 | 10.0048 |
| 12:05 ET | 63494 | 10.0053 |
| 12:07 ET | 31307 | 10.005 |
| 12:09 ET | 47867 | 9.995 |
| 12:12 ET | 18859 | 10.0045 |
| 12:14 ET | 19026 | 10.0103 |
| 12:16 ET | 33000 | 10.015 |
| 12:18 ET | 268086 | 10.045 |
| 12:20 ET | 256959 | 10.07 |
| 12:21 ET | 123239 | 10.09 |
| 12:23 ET | 65845 | 10.08 |
| 12:25 ET | 43254 | 10.075 |
| 12:27 ET | 132951 | 10.04 |
| 12:30 ET | 142574 | 10.05 |
| 12:32 ET | 81295 | 10.0699 |
| 12:34 ET | 85016 | 10.075 |
| 12:36 ET | 61492 | 10.06 |
| 12:38 ET | 129066 | 10.055 |
| 12:39 ET | 96460 | 10.07 |
| 12:41 ET | 28626 | 10.065 |
| 12:43 ET | 39241 | 10.075 |
| 12:45 ET | 88515 | 10.085 |
| 12:48 ET | 103389 | 10.089 |
| 12:50 ET | 58200 | 10.085 |
| 12:52 ET | 68061 | 10.085 |
| 12:54 ET | 106150 | 10.095 |
| 12:56 ET | 86197 | 10.095 |
| 12:57 ET | 7700 | 10.0948 |
| 12:59 ET | 10212 | 10.1 |
| 01:01 ET | 3464 | 10.09 |
| 01:03 ET | 36349 | 10.105 |
| 01:06 ET | 18870 | 10.1 |
| 01:08 ET | 29833 | 10.105 |
| 01:10 ET | 31283 | 10.11 |
| 01:12 ET | 42481 | 10.12 |
| 01:14 ET | 88790 | 10.095 |
| 01:15 ET | 27732 | 10.09 |
| 01:17 ET | 80893 | 10.08 |
| 01:19 ET | 61968 | 10.095 |
| 01:21 ET | 5843 | 10.0994 |
| 01:24 ET | 2450 | 10.095 |
| 01:26 ET | 1861 | 10.095 |
| 01:28 ET | 33009 | 10.085 |
| 01:30 ET | 14967 | 10.075 |
| 01:32 ET | 98323 | 10.1 |
| 01:33 ET | 38198 | 10.11 |
| 01:35 ET | 187823 | 10.115 |
| 01:37 ET | 16538 | 10.115 |
| 01:39 ET | 11757 | 10.105 |
| 01:42 ET | 51892 | 10.115 |
| 01:44 ET | 5000 | 10.11 |
| 01:46 ET | 21145 | 10.1 |
| 01:48 ET | 15903 | 10.085 |
| 01:50 ET | 14041 | 10.0799 |
| 01:51 ET | 111004 | 10.085 |
| 01:53 ET | 33355 | 10.09 |
| 01:55 ET | 46942 | 10.095 |
| 01:57 ET | 2264 | 10.095 |
| 02:00 ET | 9834 | 10.1 |
| 02:02 ET | 2925 | 10.095 |
| 02:04 ET | 25409 | 10.095 |
| 02:06 ET | 10806 | 10.095 |
| 02:08 ET | 17764 | 10.1 |
| 02:09 ET | 73972 | 10.09 |
| 02:11 ET | 27073 | 10.085 |
| 02:13 ET | 6288 | 10.085 |
| 02:15 ET | 23517 | 10.075 |
| 02:18 ET | 53327 | 10.08 |
| 02:20 ET | 45178 | 10.085 |
| 02:22 ET | 12748 | 10.0898 |
| 02:24 ET | 51879 | 10.085 |
| 02:26 ET | 1300 | 10.085 |
| 02:27 ET | 2942 | 10.085 |
| 02:29 ET | 123222 | 10.08 |
| 02:31 ET | 1000 | 10.075 |
| 02:33 ET | 11830 | 10.075 |
| 02:36 ET | 260301 | 10.1088 |
| 02:38 ET | 373100 | 10.13 |
| 02:40 ET | 138058 | 10.1394 |
| 02:42 ET | 94667 | 10.135 |
| 02:44 ET | 53534 | 10.11 |
| 02:45 ET | 38110 | 10.12 |
| 02:47 ET | 45748 | 10.12 |
| 02:49 ET | 161617 | 10.135 |
| 02:51 ET | 31556 | 10.13 |
| 02:54 ET | 11268 | 10.12 |
| 02:56 ET | 6000 | 10.13 |
| 02:58 ET | 51205 | 10.14 |
| 03:00 ET | 25305 | 10.14 |
| 03:02 ET | 128685 | 10.1501 |
| 03:03 ET | 234400 | 10.13 |
| 03:05 ET | 105227 | 10.1301 |
| 03:07 ET | 7595 | 10.1387 |
| 03:09 ET | 35668 | 10.1301 |
| 03:12 ET | 15970 | 10.135 |
| 03:14 ET | 35994 | 10.125 |
| 03:16 ET | 65683 | 10.1388 |
| 03:18 ET | 35065 | 10.14 |
| 03:20 ET | 7511 | 10.135 |
| 03:21 ET | 80259 | 10.135 |
| 03:23 ET | 6956 | 10.135 |
| 03:25 ET | 7235 | 10.13 |
| 03:27 ET | 57863 | 10.125 |
| 03:30 ET | 11039 | 10.12 |
| 03:32 ET | 18877 | 10.125 |
| 03:34 ET | 120762 | 10.125 |
| 03:36 ET | 53553 | 10.125 |
| 03:38 ET | 24947 | 10.125 |
| 03:39 ET | 13836 | 10.125 |
| 03:41 ET | 107559 | 10.1301 |
| 03:43 ET | 91653 | 10.13 |
| 03:45 ET | 80690 | 10.13 |
| 03:48 ET | 31494 | 10.13 |
| 03:50 ET | 49441 | 10.14 |
| 03:52 ET | 155920 | 10.13 |
| 03:54 ET | 74159 | 10.135 |
| 03:56 ET | 203349 | 10.115 |
| 03:57 ET | 379419 | 10.1 |
| 03:59 ET | 1151107 | 10.08 |
Today
DJ Kinross Gold Corp. Stock Falls Thursday, Underperforms Market, from 7 hours ago by Dow Jones
7 hours ago by Dow Jones
Yesterday
DJ Kinross Gold Corp. Stock Falls Wednesday, Underperforms Market, from 4:33PM ET on Wednesday Oct 30, 2024 by Dow Jones
4:33PM ET on Wednesday Oct 30, 2024 by Dow JonesPuma Closes the Option Agreement and $1M Private Placement with Kinross Gold, from 2:48PM ET on Wednesday Oct 30, 2024 by Dow Jones
2:48PM ET on Wednesday Oct 30, 2024 by Dow Jones
Oct 29, 2024
DJ Kinross Gold Corp. Stock Rises Tuesday, Outperforms Market, from 4:33PM ET on Tuesday Oct 29, 2024 by Dow Jones
4:33PM ET on Tuesday Oct 29, 2024 by Dow Jones
Oct 28, 2024
DJ Kinross Gold Corp. Stock Falls Monday, Underperforms Market, from 4:33PM ET on Monday Oct 28, 2024 by Dow Jones
4:33PM ET on Monday Oct 28, 2024 by Dow Jones
| Company sortable | Market Cap sortable | P/E Ratio (TTM) sortable | EPS Growth (5yr) sortable |
|---|---|---|---|
Kinross Gold Corp | 17.9B | 25.3x | --- |
Anglogold Ashanti PLC | 12.0B | 332.1x | --- |
Gold Fields Ltd | 15.5B | 22.6x | --- |
Pan American Silver Corp | 8.8B | -67.6x | --- |
Cameco Corp | 23.5B | 123.0x | +14.57% |
Royal Gold Inc | 9.9B | 39.9x | --- |
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
- Independent Chairman of the Board
- Catherine McLeod-Seltzer
- President
- Geoffrey Gold
- Chief Executive Officer, Director
- J. Paul Rollinson
- Chief Financial Officer, Executive Vice President
- Andrea Freeborough
- Executive Vice President, Chief Operating Officer
- Claude Schimper
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 | $12.9B |
|---|---|
Revenue (TTM) | $4.5B |
Shares Outstanding | 1.2B |
Dividend Yield | 1.19% |
Annual Dividend Rate | 0.1200 USD |
Ex-Dividend Date | 08-22-24 |
Pay Date | 09-06-24 |
Beta | 1.23 |
EPS | $0.40 |
Book Value | $4.95 |
P/E Ratio | 25.3x |
Price/Sales (TTM) | 2.9 |
Price/Cash Flow (TTM) | 7.1x |
Operating Margin | 20.16% |
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.
