Kinross Gold Corp (KGC) stock
KGCNYSEGold and Silver OresFiscal year ends December 31Also trades as KGCRF
$20.13−1.47 (-6.81%)
Close on Oct 30, 2026Market cap $24.15BP/E 10.3Yield –
Price history
Kinross Gold share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$20.13
-6.81% on the day
52-week range
$19.70 – $39.11
-48.5% from the high
Change over 52 weeks
-15.6%
From $23.84 on Oct 30, 2025
Average volume
7.88M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $22.50 | $23.05 | $19.70 | $20.13 | -9.89% | 47,831,065 |
| Oct 19, 2026 | $23.89 | $24.15 | $21.83 | $22.34 | -6.99% | 27,580,767 |
| Oct 12, 2026 | $23.40 | $24.42 | $21.90 | $24.02 | +1.18% | 35,070,229 |
| Oct 5, 2026 | $24.10 | $24.13 | $22.82 | $23.74 | -1.33% | 39,218,780 |
| Sep 28, 2026 | $23.83 | $24.59 | $23.58 | $24.06 | -3.95% | 35,779,950 |
| Sep 21, 2026 | $28.20 | $28.89 | $24.03 | $25.05 | -10.79% | 48,801,960 |
| Sep 14, 2026 | $28.17 | $28.83 | $27.42 | $28.08 | -3.60% | 31,980,567 |
| Sep 8, 2026 | $30.80 | $31.36 | $28.83 | $29.13 | -5.64% | 27,803,225 |
| Aug 31, 2026 | $31.16 | $31.82 | $29.38 | $30.87 | -1.28% | 37,883,247 |
| Aug 24, 2026 | $33.03 | $33.48 | $30.84 | $31.27 | -4.55% | 46,745,250 |
| Aug 17, 2026 | $27.54 | $32.92 | $27.00 | $32.76 | +19.96% | 44,974,783 |
| Aug 10, 2026 | $27.60 | $28.04 | $26.54 | $27.31 | -1.19% | 39,527,556 |
| Aug 3, 2026 | $22.96 | $27.65 | $22.77 | $27.64 | +19.65% | 49,609,339 |
| Jul 27, 2026 | $24.17 | $24.38 | $22.37 | $23.10 | -3.14% | 36,755,056 |
| Jul 20, 2026 | $22.57 | $24.70 | $22.39 | $23.85 | +5.67% | 32,547,341 |
| Jul 13, 2026 | $23.79 | $24.63 | $22.29 | $22.57 | -6.50% | 35,674,711 |
| Jul 6, 2026 | $24.81 | $25.12 | $22.58 | $24.14 | -2.31% | 44,402,025 |
| Jun 29, 2026 | $23.85 | $24.88 | $23.13 | $24.71 | +1.85% | 30,428,419 |
| Jun 22, 2026 | $26.10 | $26.52 | $23.30 | $24.26 | -9.04% | 54,770,438 |
| Jun 15, 2026 | $27.29 | $29.05 | $26.30 | $26.67 | +4.26% | 35,367,084 |
| Jun 8, 2026 | $26.46 | $26.52 | $23.52 | $25.58 | -2.44% | 60,045,973 |
| Jun 1, 2026 | $29.49 | $29.69 | $26.11 | $26.22 | -13.12% | 36,926,150 |
| May 26, 2026 | $28.96 | $30.46 | $27.89 | $30.18 | +6.68% | 28,156,311 |
| May 18, 2026 | $28.72 | $29.42 | $27.24 | $28.29 | -0.32% | 32,339,534 |
| May 11, 2026 | $31.55 | $32.79 | $28.13 | $28.38 | -9.93% | 38,230,723 |
| May 4, 2026 | $29.18 | $32.10 | $28.73 | $31.51 | +6.63% | 39,066,109 |
| Apr 27, 2026 | $32.40 | $32.53 | $29.06 | $29.55 | -9.88% | 41,729,379 |
| Apr 20, 2026 | $34.57 | $34.83 | $31.24 | $32.79 | -6.15% | 41,609,603 |
| Apr 13, 2026 | $33.48 | $35.56 | $33.01 | $34.94 | +3.46% | 36,752,243 |
| Apr 6, 2026 | $31.45 | $33.96 | $30.59 | $33.77 | +7.17% | 37,288,154 |
| Mar 30, 2026 | $29.40 | $32.45 | $28.20 | $31.51 | +9.64% | 43,041,831 |
| Mar 23, 2026 | $26.54 | $29.47 | $26.46 | $28.74 | +8.29% | 58,301,035 |
| Mar 16, 2026 | $30.27 | $31.95 | $26.06 | $26.54 | -13.18% | 63,047,246 |
| Mar 9, 2026 | $31.46 | $33.36 | $30.36 | $30.57 | -6.08% | 54,284,120 |
| Mar 2, 2026 | $37.61 | $37.78 | $31.66 | $32.55 | -12.00% | 57,984,269 |
| Feb 23, 2026 | $34.15 | $37.34 | $34.07 | $36.99 | +10.58% | 53,578,977 |
| Feb 17, 2026 | $33.11 | $35.00 | $32.36 | $33.45 | -2.76% | 58,227,590 |
| Feb 9, 2026 | $32.65 | $35.46 | $32.36 | $34.40 | +7.20% | 51,603,574 |
| Feb 2, 2026 | $30.95 | $34.14 | $30.83 | $32.09 | +1.68% | 75,381,280 |
| Jan 26, 2026 | $38.10 | $39.11 | $31.29 | $31.56 | -15.07% | 90,072,450 |
| Jan 20, 2026 | $34.95 | $37.60 | $34.74 | $37.16 | +10.40% | 53,249,200 |
| Jan 12, 2026 | $32.16 | $34.02 | $32.10 | $33.66 | +7.75% | 44,576,738 |
| Jan 5, 2026 | $28.70 | $31.65 | $28.58 | $31.24 | +10.39% | 37,860,941 |
| Dec 29, 2025 | $28.29 | $28.98 | $27.25 | $28.30 | -4.71% | 27,268,231 |
| Dec 22, 2025 | $29.45 | $29.90 | $28.84 | $29.70 | +3.88% | 20,155,542 |
| Dec 15, 2025 | $28.47 | $28.88 | $27.45 | $28.59 | +2.40% | 46,155,912 |
| Dec 8, 2025 | $27.30 | $29.23 | $26.33 | $27.92 | +2.35% | 45,535,137 |
| Dec 1, 2025 | $28.49 | $28.81 | $26.70 | $27.28 | -2.95% | 40,700,844 |
| Nov 24, 2025 | $24.51 | $28.33 | $24.45 | $28.11 | +15.25% | 30,461,894 |
| Nov 17, 2025 | $25.26 | $26.30 | $23.82 | $24.39 | -4.13% | 40,869,577 |
| Nov 10, 2025 | $25.19 | $26.47 | $24.14 | $25.44 | +4.56% | 51,707,294 |
| Nov 3, 2025 | $23.22 | $24.61 | $22.36 | $24.33 | +4.69% | 49,125,509 |
| Oct 27, 2025 | $22.98 | $23.92 | $22.17 | $23.24 | -2.92% | 53,640,215 |
| Oct 20, 2025 | $25.83 | $26.01 | $22.01 | $23.94 | -4.62% | 61,025,146 |
| Oct 13, 2025 | $25.08 | $27.84 | $24.75 | $25.10 | +3.46% | 70,210,330 |
| Oct 6, 2025 | $25.37 | $25.91 | $23.97 | $24.26 | -3.08% | 72,017,950 |
| Sep 29, 2025 | $24.68 | $25.78 | $24.03 | $25.03 | +3.82% | 122,547,330 |
| Sep 22, 2025 | $24.00 | $24.91 | $23.21 | $24.11 | +2.64% | 113,789,840 |
| Sep 15, 2025 | $23.25 | $23.64 | $21.94 | $23.49 | +0.90% | 83,155,260 |
| Sep 8, 2025 | $22.50 | $23.65 | $22.22 | $23.28 | +5.29% | 73,312,240 |
| Sep 2, 2025 | $21.34 | $22.22 | $20.83 | $22.11 | +5.79% | 87,682,480 |
| Aug 25, 2025 | $19.66 | $20.97 | $19.62 | $20.90 | +6.63% | 71,006,080 |
| Aug 18, 2025 | $19.43 | $19.81 | $18.65 | $19.60 | +1.40% | 80,011,530 |
| Aug 11, 2025 | $18.55 | $19.45 | $18.45 | $19.33 | +1.84% | 94,219,050 |
| Aug 4, 2025 | $16.42 | $19.25 | $16.35 | $18.98 | +17.09% | 102,243,420 |
| Jul 28, 2025 | $15.96 | $16.47 | $15.37 | $16.21 | +0.75% | 105,413,590 |
| Jul 21, 2025 | $15.61 | $16.52 | $15.56 | $16.09 | +4.96% | 100,249,790 |
| Jul 14, 2025 | $15.50 | $15.83 | $15.10 | $15.33 | -1.41% | 68,704,900 |
| Jul 7, 2025 | $15.65 | $16.10 | $15.04 | $15.55 | -1.95% | 77,647,600 |
| Jun 30, 2025 | $14.92 | $15.95 | $14.87 | $15.86 | +6.66% | 60,670,993 |
| Jun 23, 2025 | $15.46 | $16.04 | $14.71 | $14.87 | -3.94% | 98,327,580 |
| Jun 16, 2025 | $15.69 | $15.83 | $15.29 | $15.48 | -1.96% | 93,439,310 |
| Jun 9, 2025 | $15.09 | $15.88 | $14.71 | $15.79 | +4.64% | 106,578,350 |
| Jun 2, 2025 | $15.11 | $15.96 | $15.02 | $15.09 | +2.31% | 118,518,010 |
| May 26, 2025 | $14.84 | $14.92 | $14.35 | $14.75 | +0.27% | 103,200,125 |
| May 19, 2025 | $13.90 | $14.91 | $13.66 | $14.71 | +7.29% | 103,783,520 |
| May 12, 2025 | $14.29 | $14.37 | $13.28 | $13.71 | -8.96% | 107,381,920 |
| May 5, 2025 | $14.52 | $15.96 | $14.15 | $15.06 | +7.04% | 124,603,200 |
| Apr 28, 2025 | $14.50 | $14.81 | $13.87 | $14.07 | -2.90% | 92,642,140 |
| Apr 21, 2025 | $15.20 | $15.46 | $13.72 | $14.49 | -2.09% | 111,979,900 |
| Apr 14, 2025 | $14.21 | $15.34 | $13.98 | $14.80 | +2.92% | 78,937,930 |
| Apr 7, 2025 | $11.31 | $14.60 | $11.12 | $14.38 | +21.97% | 126,108,380 |
| Mar 31, 2025 | $12.58 | $12.88 | $11.36 | $11.79 | -5.60% | 109,697,790 |
| Mar 24, 2025 | $12.21 | $12.90 | $12.06 | $12.49 | +2.71% | 74,509,928 |
| Mar 17, 2025 | $11.70 | $12.39 | $11.69 | $12.16 | +4.56% | 88,350,640 |
| Mar 10, 2025 | $11.03 | $11.72 | $10.42 | $11.63 | +4.30% | 111,038,670 |
| Mar 3, 2025 | $10.97 | $11.57 | $10.70 | $11.15 | +4.01% | 123,936,560 |
| Feb 24, 2025 | $11.05 | $11.15 | $10.32 | $10.72 | -2.28% | 112,554,410 |
| Feb 18, 2025 | $11.54 | $11.74 | $10.95 | $10.97 | -2.66% | 103,396,190 |
| Feb 10, 2025 | $12.18 | $12.29 | $11.18 | $11.27 | -5.05% | 128,237,250 |
| Feb 3, 2025 | $11.34 | $12.05 | $11.27 | $11.87 | +5.23% | 109,122,800 |
| Jan 27, 2025 | $10.56 | $11.67 | $10.32 | $11.28 | +5.52% | 118,603,380 |
| Jan 21, 2025 | $10.48 | $10.80 | $10.28 | $10.69 | +3.69% | 71,416,130 |
| Jan 13, 2025 | $10.22 | $10.81 | $10.01 | $10.31 | -1.25% | 104,248,970 |
| Jan 6, 2025 | $9.79 | $10.77 | $9.64 | $10.44 | +6.75% | 97,459,950 |
| Dec 30, 2024 | $9.20 | $9.92 | $9.04 | $9.78 | +5.05% | 62,214,580 |
| Dec 23, 2024 | $9.18 | $9.46 | $9.12 | $9.31 | +0.65% | 46,546,463 |
| Dec 16, 2024 | $9.79 | $9.82 | $9.00 | $9.25 | -5.32% | 101,745,460 |
| Dec 9, 2024 | $10.04 | $10.57 | $9.67 | $9.77 | +0.21% | 79,743,310 |
| Dec 2, 2024 | $9.69 | $10.12 | $9.49 | $9.75 | +0.41% | 71,052,700 |
| Nov 25, 2024 | $9.80 | $10.12 | $9.63 | $9.71 | -4.99% | 64,189,680 |
| Nov 18, 2024 | $9.60 | $10.30 | $9.54 | $10.22 | +10.49% | 87,293,180 |
| Nov 11, 2024 | $9.97 | $10.20 | $9.13 | $9.25 | -11.65% | 98,080,290 |
| Nov 4, 2024 | $10.01 | $10.75 | $9.19 | $10.47 | +4.91% | 100,683,900 |
| Oct 28, 2024 | $10.48 | $10.70 | $9.90 | $9.98 | -5.22% | 75,589,300 |
| Oct 21, 2024 | $10.77 | $10.82 | $10.45 | $10.53 | -0.75% | 80,856,110 |
| Oct 14, 2024 | $9.81 | $10.64 | $9.71 | $10.61 | +8.04% | 57,483,127 |
| Oct 7, 2024 | $9.41 | $10.06 | $9.22 | $9.82 | +4.25% | 53,638,164 |
| Sep 30, 2024 | $9.34 | $9.79 | $9.27 | $9.42 | -0.42% | 59,908,890 |
| Sep 23, 2024 | $9.58 | $9.97 | $9.46 | $9.46 | -1.05% | 66,103,020 |
| Sep 16, 2024 | $9.67 | $9.68 | $9.14 | $9.56 | -2.85% | 158,017,950 |
| Sep 9, 2024 | $8.42 | $10.10 | $8.36 | $9.84 | +18.13% | 72,186,749 |
| Sep 3, 2024 | $8.91 | $8.94 | $8.31 | $8.33 | -7.85% | 52,804,940 |
| Aug 26, 2024 | $9.24 | $9.24 | $8.70 | $9.04 | -1.20% | 58,948,190 |
| Aug 19, 2024 | $9.14 | $9.58 | $8.93 | $9.15 | -0.22% | 84,274,340 |
| Aug 12, 2024 | $8.57 | $9.19 | $8.55 | $9.17 | +8.14% | 60,137,130 |
| Aug 5, 2024 | $8.05 | $8.71 | $7.84 | $8.48 | -3.09% | 74,639,390 |
| Jul 29, 2024 | $8.69 | $9.45 | $8.58 | $8.75 | +1.63% | 95,997,570 |
| Jul 22, 2024 | $8.79 | $9.22 | $8.36 | $8.61 | -2.38% | 80,596,880 |
| Jul 15, 2024 | $9.21 | $9.41 | $8.55 | $8.82 | -4.23% | 89,747,210 |
| Jul 8, 2024 | $8.36 | $9.29 | $8.33 | $9.21 | +8.74% | 85,469,930 |
| Jul 1, 2024 | $8.34 | $8.55 | $7.89 | $8.47 | +1.80% | 56,314,167 |
| Jun 24, 2024 | $7.70 | $8.40 | $7.52 | $8.32 | +9.19% | 82,628,820 |
| Jun 17, 2024 | $7.37 | $7.78 | $7.20 | $7.62 | +2.83% | 85,093,620 |
| Jun 10, 2024 | $7.42 | $7.75 | $7.30 | $7.41 | +0.14% | 72,151,320 |
| Jun 3, 2024 | $8.18 | $8.18 | $7.39 | $7.40 | -8.98% | 81,736,120 |
| May 28, 2024 | $8.17 | $8.28 | $7.95 | $8.13 | +0.74% | 55,049,070 |
| May 20, 2024 | $8.02 | $8.23 | $7.81 | $8.07 | +0.88% | 88,423,240 |
| May 13, 2024 | $7.56 | $8.02 | $7.52 | $8.00 | +5.40% | 60,026,960 |
| May 6, 2024 | $6.75 | $7.70 | $6.67 | $7.59 | +15.17% | 89,370,300 |
| Apr 29, 2024 | $6.77 | $6.85 | $6.42 | $6.59 | -2.23% | 74,401,230 |
| Apr 22, 2024 | $6.49 | $6.87 | $6.34 | $6.74 | -0.44% | 90,786,780 |
| Apr 15, 2024 | $6.45 | $6.82 | $6.20 | $6.77 | +6.11% | 99,860,150 |
| Apr 8, 2024 | $6.45 | $6.81 | $6.22 | $6.38 | -0.31% | 98,354,860 |
| Apr 1, 2024 | $6.27 | $6.52 | $6.13 | $6.40 | +4.40% | 87,381,570 |
| Mar 25, 2024 | $5.70 | $6.15 | $5.67 | $6.13 | +8.50% | 49,535,159 |
| Mar 18, 2024 | $5.65 | $5.96 | $5.44 | $5.65 | -0.35% | 63,861,766 |
| Mar 11, 2024 | $5.36 | $5.75 | $5.34 | $5.67 | +5.59% | 90,405,670 |
| Mar 4, 2024 | $5.17 | $5.53 | $5.14 | $5.37 | +5.71% | 110,149,730 |
| Feb 26, 2024 | $4.91 | $5.08 | $4.75 | $5.08 | +2.01% | 60,554,722 |
| Feb 20, 2024 | $5.10 | $5.18 | $4.87 | $4.98 | -1.78% | 41,422,776 |
| Feb 12, 2024 | $5.17 | $5.35 | $4.89 | $5.07 | -1.74% | 69,046,270 |
| Feb 5, 2024 | $5.41 | $5.48 | $5.15 | $5.16 | -6.18% | 46,975,482 |
| Jan 29, 2024 | $5.59 | $5.80 | $5.44 | $5.50 | -0.72% | 55,572,951 |
| Jan 22, 2024 | $5.35 | $5.73 | $5.30 | $5.54 | +2.59% | 58,606,637 |
| Jan 16, 2024 | $5.78 | $5.80 | $5.38 | $5.40 | -8.32% | 51,559,628 |
| Jan 8, 2024 | $5.63 | $5.96 | $5.55 | $5.89 | +3.15% | 53,185,436 |
| Jan 2, 2024 | $6.04 | $6.11 | $5.66 | $5.71 | -5.62% | 53,999,510 |
| Dec 26, 2023 | $6.20 | $6.32 | $5.97 | $6.05 | -1.79% | 35,430,791 |
| Dec 18, 2023 | $6.03 | $6.34 | $5.95 | $6.16 | +2.16% | 66,068,040 |
| Dec 11, 2023 | $5.66 | $6.25 | $5.58 | $6.03 | +4.87% | 91,402,380 |
| Dec 4, 2023 | $5.81 | $5.97 | $5.66 | $5.75 | -3.20% | 84,146,820 |
| Nov 27, 2023 | $5.66 | $5.98 | $5.61 | $5.94 | +6.45% | 72,888,230 |
| Nov 20, 2023 | $5.25 | $5.65 | $5.18 | $5.58 | +4.89% | 36,958,833 |
| Nov 13, 2023 | $5.16 | $5.56 | $5.13 | $5.32 | +2.70% | 60,728,488 |
| Nov 6, 2023 | $5.50 | $5.59 | $5.12 | $5.18 | -6.67% | 67,487,760 |
| Oct 30, 2023 | $5.35 | $5.60 | $5.16 | $5.55 | +4.52% | 66,216,940 |
| Oct 23, 2023 | $5.30 | $5.47 | $5.12 | $5.31 | -0.56% | 75,155,420 |
| Oct 16, 2023 | $5.05 | $5.50 | $5.03 | $5.34 | +4.30% | 75,641,500 |
| Oct 9, 2023 | $4.71 | $5.19 | $4.67 | $5.12 | +11.30% | 62,585,722 |
| Oct 2, 2023 | $4.49 | $4.63 | $4.32 | $4.60 | +0.88% | 61,102,860 |
| Sep 25, 2023 | $4.96 | $4.96 | $4.50 | $4.56 | -8.43% | 55,335,837 |
| Sep 18, 2023 | $5.20 | $5.30 | $4.98 | $4.98 | -3.86% | 48,260,942 |
| Sep 11, 2023 | $4.81 | $5.20 | $4.75 | $5.18 | +8.60% | 68,944,619 |
| Sep 5, 2023 | $4.95 | $5.02 | $4.73 | $4.77 | -5.17% | 30,656,369 |
| Aug 28, 2023 | $4.83 | $5.19 | $4.82 | $5.03 | +4.57% | 51,434,870 |
| Aug 21, 2023 | $4.66 | $4.99 | $4.62 | $4.81 | +4.11% | 42,584,433 |
| Aug 14, 2023 | $5.01 | $5.03 | $4.60 | $4.62 | -9.06% | 39,072,828 |
| Aug 7, 2023 | $4.94 | $5.13 | $4.80 | $5.08 | +2.63% | 47,363,764 |
| Jul 31, 2023 | $4.89 | $5.05 | $4.54 | $4.95 | +1.85% | 53,188,000 |
| Jul 24, 2023 | $5.04 | $5.09 | $4.75 | $4.86 | -3.38% | 41,605,243 |
| Jul 17, 2023 | $5.02 | $5.23 | $4.99 | $5.03 | -0.59% | 35,618,843 |
| Jul 10, 2023 | $4.60 | $5.16 | $4.58 | $5.06 | +10.24% | 45,809,024 |
| Jul 3, 2023 | $4.77 | $4.85 | $4.54 | $4.59 | -3.77% | 29,466,936 |
| Jun 26, 2023 | $4.65 | $4.81 | $4.54 | $4.77 | +3.47% | 53,056,299 |
| Jun 20, 2023 | $4.81 | $4.82 | $4.54 | $4.61 | -5.53% | 32,089,967 |
| Jun 12, 2023 | $4.83 | $4.99 | $4.79 | $4.88 | +0.62% | 75,143,713 |
| Jun 5, 2023 | $4.82 | $4.95 | $4.66 | $4.85 | 0.00% | 50,310,773 |
| May 30, 2023 | $4.76 | $4.95 | $4.62 | $4.85 | +2.32% | 39,853,143 |
| May 22, 2023 | $5.13 | $5.19 | $4.63 | $4.74 | -7.96% | 42,547,959 |
| May 15, 2023 | $5.34 | $5.44 | $4.97 | $5.15 | -2.83% | 71,048,070 |
| May 8, 2023 | $5.33 | $5.57 | $5.26 | $5.30 | -0.38% | 69,800,042 |
| May 1, 2023 | $5.11 | $5.50 | $4.97 | $5.32 | +5.35% | 66,429,889 |
| Apr 24, 2023 | $4.96 | $5.11 | $4.91 | $5.05 | +1.81% | 50,186,590 |
| Apr 17, 2023 | $5.28 | $5.31 | $4.91 | $4.96 | -7.12% | 60,440,480 |
| Apr 10, 2023 | $4.95 | $5.36 | $4.89 | $5.34 | +5.95% | 77,887,350 |
| Apr 3, 2023 | $4.73 | $5.11 | $4.66 | $5.04 | +7.01% | 69,504,590 |
| Mar 27, 2023 | $4.23 | $4.79 | $4.22 | $4.71 | +8.03% | 93,525,470 |
| Mar 20, 2023 | $4.17 | $4.40 | $4.09 | $4.36 | +5.57% | 86,197,830 |
| Mar 13, 2023 | $3.69 | $4.15 | $3.65 | $4.13 | +18.00% | 120,604,830 |
| Mar 6, 2023 | $3.72 | $3.76 | $3.40 | $3.50 | -6.67% | 56,207,283 |
| Feb 27, 2023 | $3.64 | $3.80 | $3.61 | $3.75 | +3.59% | 55,149,344 |
| Feb 21, 2023 | $3.82 | $3.89 | $3.57 | $3.62 | -6.22% | 63,613,370 |
| Feb 13, 2023 | $4.18 | $4.22 | $3.76 | $3.86 | -7.88% | 83,532,255 |
| Feb 6, 2023 | $4.37 | $4.44 | $4.14 | $4.19 | -4.34% | 59,223,249 |
| Jan 30, 2023 | $4.73 | $4.80 | $4.35 | $4.38 | -8.56% | 72,529,650 |
| Jan 23, 2023 | $4.69 | $4.90 | $4.50 | $4.79 | +1.48% | 62,943,520 |
| Jan 17, 2023 | $4.74 | $4.75 | $4.49 | $4.72 | -0.42% | 49,810,060 |
| Jan 9, 2023 | $4.63 | $4.78 | $4.50 | $4.74 | +3.72% | 87,861,090 |
| Jan 3, 2023 | $4.15 | $4.59 | $4.15 | $4.57 | +11.74% | 81,303,890 |
| Dec 27, 2022 | $4.19 | $4.29 | $4.04 | $4.09 | -1.92% | 34,451,324 |
| Dec 19, 2022 | $4.12 | $4.26 | $4.02 | $4.17 | +1.96% | 51,992,343 |
| Dec 12, 2022 | $4.18 | $4.49 | $4.03 | $4.09 | -2.85% | 84,686,930 |
| Dec 5, 2022 | $4.30 | $4.38 | $4.11 | $4.21 | -3.00% | 71,398,250 |
| Nov 28, 2022 | $4.14 | $4.44 | $3.93 | $4.34 | +5.34% | 95,000,850 |
| Nov 21, 2022 | $4.10 | $4.28 | $3.99 | $4.12 | +0.49% | 53,729,032 |
| Nov 14, 2022 | $4.25 | $4.32 | $4.00 | $4.10 | -4.87% | 87,793,550 |
| Nov 7, 2022 | $3.90 | $4.46 | $3.82 | $4.31 | +11.66% | 142,715,560 |
| Oct 31, 2022 | $3.61 | $3.90 | $3.37 | $3.86 | +5.46% | 102,489,970 |
| Oct 24, 2022 | $3.53 | $3.79 | $3.47 | $3.66 | +2.23% | 73,765,490 |
| Oct 17, 2022 | $3.46 | $3.62 | $3.30 | $3.58 | +6.87% | 87,043,710 |
| Oct 10, 2022 | $3.69 | $3.82 | $3.33 | $3.35 | -10.43% | 79,698,630 |
| Oct 3, 2022 | $3.85 | $4.07 | $3.73 | $3.74 | -0.53% | 101,494,660 |
| Sep 26, 2022 | $3.27 | $3.85 | $3.18 | $3.76 | +13.60% | 113,711,070 |
| Sep 19, 2022 | $3.29 | $3.67 | $3.24 | $3.31 | +0.61% | 113,581,140 |
| Sep 12, 2022 | $3.61 | $3.64 | $3.17 | $3.29 | -7.32% | 67,728,988 |
| Sep 6, 2022 | $3.33 | $3.57 | $3.23 | $3.55 | +8.23% | 44,530,580 |
| Aug 29, 2022 | $3.40 | $3.48 | $3.09 | $3.28 | -4.09% | 75,116,110 |
| Aug 22, 2022 | $3.45 | $3.69 | $3.38 | $3.42 | -2.84% | 72,069,880 |
| Aug 15, 2022 | $3.50 | $3.56 | $3.36 | $3.52 | -2.22% | 88,392,276 |
| Aug 8, 2022 | $3.42 | $3.65 | $3.37 | $3.60 | +7.46% | 70,170,860 |
| Aug 1, 2022 | $3.41 | $3.59 | $3.27 | $3.35 | -1.76% | 92,598,960 |
| Jul 25, 2022 | $3.27 | $3.46 | $3.08 | $3.41 | +4.92% | 118,785,280 |
| Jul 18, 2022 | $3.16 | $3.44 | $3.13 | $3.25 | +5.18% | 105,598,120 |
| Jul 11, 2022 | $3.31 | $3.45 | $3.00 | $3.09 | -7.76% | 94,494,940 |
| Jul 5, 2022 | $3.59 | $3.62 | $3.22 | $3.35 | -9.46% | 86,575,430 |
| Jun 27, 2022 | $4.04 | $4.14 | $3.50 | $3.70 | -7.50% | 95,878,560 |
| Jun 21, 2022 | $4.06 | $4.33 | $3.83 | $4.00 | -2.44% | 90,983,390 |
| Jun 13, 2022 | $4.41 | $4.47 | $3.96 | $4.10 | -9.49% | 261,609,760 |
| Jun 6, 2022 | $4.61 | $4.61 | $4.18 | $4.53 | -0.44% | 67,734,932 |
| May 31, 2022 | $4.53 | $4.73 | $4.38 | $4.55 | 0.00% | 59,681,820 |
| May 23, 2022 | $4.60 | $4.67 | $4.46 | $4.55 | +1.11% | 66,136,575 |
| May 16, 2022 | $4.15 | $4.60 | $4.15 | $4.50 | +8.17% | 92,654,200 |
| May 9, 2022 | $4.77 | $4.81 | $3.92 | $4.16 | -15.45% | 139,891,290 |
| May 2, 2022 | $4.98 | $5.21 | $4.83 | $4.92 | -3.15% | 88,913,130 |
| Apr 25, 2022 | $5.30 | $5.41 | $5.01 | $5.08 | -7.47% | 91,121,530 |
| Apr 18, 2022 | $6.18 | $6.27 | $5.45 | $5.49 | -10.59% | 104,577,130 |
| Apr 11, 2022 | $6.28 | $6.34 | $6.01 | $6.14 | -1.13% | 70,562,430 |
| Apr 4, 2022 | $6.05 | $6.23 | $5.70 | $6.21 | +3.16% | 108,766,160 |
| Mar 28, 2022 | $5.65 | $6.05 | $5.47 | $6.02 | +5.06% | 82,796,330 |
| Mar 21, 2022 | $5.59 | $5.82 | $5.58 | $5.73 | +2.69% | 71,607,860 |
| Mar 14, 2022 | $5.57 | $5.80 | $5.13 | $5.58 | -0.89% | 117,720,060 |
| Mar 7, 2022 | $5.41 | $5.81 | $5.33 | $5.63 | +2.74% | 138,805,910 |
| Feb 28, 2022 | $5.43 | $5.53 | $5.00 | $5.48 | -0.90% | 179,939,930 |
| Feb 22, 2022 | $5.82 | $5.85 | $5.20 | $5.53 | -4.98% | 120,670,930 |
| Feb 14, 2022 | $5.74 | $5.99 | $5.55 | $5.82 | +1.93% | 132,370,330 |
| Feb 7, 2022 | $5.49 | $5.79 | $5.41 | $5.71 | +5.74% | 87,462,220 |
| Jan 31, 2022 | $5.30 | $5.60 | $5.26 | $5.40 | +2.86% | 73,307,200 |
| Jan 24, 2022 | $5.55 | $5.70 | $5.15 | $5.25 | -7.08% | 107,310,270 |
| Jan 18, 2022 | $5.58 | $6.00 | $5.42 | $5.65 | +1.07% | 90,601,210 |
| Jan 10, 2022 | $5.40 | $5.81 | $5.34 | $5.59 | +2.57% | 61,437,870 |
| Jan 3, 2022 | $5.74 | $5.80 | $5.35 | $5.45 | -6.20% | 81,786,740 |
| Dec 27, 2021 | $5.53 | $5.84 | $5.50 | $5.81 | +4.31% | 49,142,935 |
| Dec 20, 2021 | $5.48 | $5.63 | $5.37 | $5.57 | +0.36% | 60,996,950 |
| Dec 13, 2021 | $5.31 | $5.63 | $4.90 | $5.55 | +4.13% | 126,911,820 |
| Dec 6, 2021 | $5.80 | $6.06 | $5.22 | $5.33 | -8.73% | 108,668,340 |
| Nov 29, 2021 | $6.05 | $6.27 | $5.70 | $5.84 | -4.73% | 92,658,930 |
| Nov 22, 2021 | $6.53 | $6.66 | $6.00 | $6.13 | -8.10% | 50,265,500 |
| Nov 15, 2021 | $6.92 | $7.13 | $6.60 | $6.67 | -3.89% | 59,427,412 |
| Nov 8, 2021 | $6.27 | $6.97 | $6.16 | $6.94 | +11.76% | 92,272,110 |
| Nov 1, 2021 | $6.02 | $6.22 | $5.82 | $6.21 | +3.33% | 57,711,184 |
| Oct 25, 2021 | $6.40 | $6.51 | $6.01 | $6.01 | -4.91% | 58,310,446 |
| Oct 18, 2021 | $6.09 | $6.55 | $6.02 | $6.32 | +3.44% | 52,670,312 |
| Oct 11, 2021 | $5.68 | $6.20 | $5.61 | $6.11 | +7.76% | 59,851,271 |
| Oct 4, 2021 | $5.31 | $5.83 | $5.29 | $5.67 | +6.58% | 53,471,392 |
| Sep 27, 2021 | $5.31 | $5.43 | $5.18 | $5.32 | +0.76% | 52,714,354 |
| Sep 20, 2021 | $5.42 | $5.63 | $5.25 | $5.28 | -3.65% | 70,350,169 |
| Sep 13, 2021 | $5.73 | $5.94 | $5.43 | $5.48 | -4.03% | 71,919,339 |
| Sep 7, 2021 | $6.11 | $6.14 | $5.69 | $5.71 | -7.75% | 41,762,034 |
| Aug 30, 2021 | $6.06 | $6.32 | $5.90 | $6.19 | +2.31% | 47,614,667 |
| Aug 23, 2021 | $5.83 | $6.11 | $5.77 | $6.05 | +5.95% | 39,980,230 |
| Aug 16, 2021 | $6.07 | $6.13 | $5.62 | $5.71 | -6.09% | 54,880,417 |
| Aug 9, 2021 | $6.08 | $6.17 | $5.84 | $6.08 | -1.78% | 60,000,189 |
| Aug 2, 2021 | $6.52 | $6.70 | $6.10 | $6.19 | -5.64% | 44,816,795 |
| Jul 26, 2021 | $6.12 | $6.68 | $6.08 | $6.56 | +7.19% | 67,849,963 |
| Jul 19, 2021 | $6.13 | $6.24 | $5.98 | $6.12 | -1.29% | 73,888,510 |
| Jul 12, 2021 | $6.29 | $6.53 | $6.18 | $6.20 | -1.59% | 64,218,460 |
| Jul 6, 2021 | $6.56 | $6.61 | $6.16 | $6.30 | -2.17% | 73,679,490 |
| Jun 28, 2021 | $6.39 | $6.55 | $6.15 | $6.44 | +0.94% | 50,652,295 |
| Jun 21, 2021 | $6.53 | $6.58 | $6.10 | $6.38 | -0.62% | 97,001,940 |
| Jun 14, 2021 | $7.69 | $7.80 | $6.42 | $6.42 | -17.80% | 94,843,201 |
| Jun 7, 2021 | $7.94 | $8.02 | $7.73 | $7.81 | -2.13% | 39,559,043 |
| Jun 1, 2021 | $8.18 | $8.23 | $7.83 | $7.98 | -1.48% | 33,831,739 |
| May 24, 2021 | $8.03 | $8.20 | $7.87 | $8.10 | +0.75% | 51,894,186 |
| May 17, 2021 | $7.81 | $8.34 | $7.79 | $8.04 | +3.34% | 89,405,990 |
| May 10, 2021 | $7.85 | $7.96 | $7.24 | $7.78 | +0.52% | 81,525,810 |
| May 3, 2021 | $7.19 | $7.83 | $7.17 | $7.74 | +9.94% | 60,098,785 |
| Apr 26, 2021 | $7.36 | $7.38 | $7.02 | $7.04 | -4.22% | 43,232,262 |
| Apr 19, 2021 | $7.48 | $7.78 | $7.34 | $7.35 | -2.00% | 53,592,306 |
| Apr 12, 2021 | $7.37 | $7.58 | $7.12 | $7.50 | +1.21% | 51,024,000 |
| Apr 5, 2021 | $7.06 | $7.49 | $6.94 | $7.41 | +5.56% | 64,150,177 |
| Mar 29, 2021 | $6.65 | $7.05 | $6.43 | $7.02 | +4.46% | 57,318,960 |
| Mar 22, 2021 | $6.94 | $7.01 | $6.49 | $6.72 | -2.89% | 53,368,349 |
| Mar 15, 2021 | $6.80 | $7.14 | $6.73 | $6.92 | +2.82% | 81,437,030 |
| Mar 8, 2021 | $6.53 | $6.83 | $6.40 | $6.73 | +2.75% | 65,132,860 |
| Mar 1, 2021 | $6.33 | $6.58 | $6.12 | $6.55 | +5.14% | 97,547,730 |
| Feb 22, 2021 | $6.65 | $6.95 | $6.20 | $6.23 | -4.74% | 102,018,190 |
| Feb 16, 2021 | $7.29 | $7.31 | $6.50 | $6.54 | -11.38% | 81,699,310 |
| Feb 8, 2021 | $7.36 | $7.60 | $7.06 | $7.38 | +1.93% | 94,972,180 |
| Feb 1, 2021 | $7.28 | $7.30 | $6.85 | $7.24 | +3.72% | 74,277,740 |
| Jan 25, 2021 | $7.11 | $7.35 | $6.76 | $6.98 | -0.43% | 90,531,370 |
| Jan 19, 2021 | $7.08 | $7.26 | $6.88 | $7.01 | +0.72% | 70,452,100 |
| Jan 11, 2021 | $7.23 | $7.41 | $6.95 | $6.96 | -5.69% | 80,595,510 |
| Jan 4, 2021 | $7.70 | $8.15 | $7.25 | $7.38 | +0.54% | 117,136,840 |
| Dec 28, 2020 | $7.52 | $7.62 | $7.24 | $7.34 | -0.68% | 48,812,380 |
| Dec 21, 2020 | $7.53 | $7.65 | $7.09 | $7.39 | -3.15% | 60,627,675 |
| Dec 14, 2020 | $7.12 | $7.72 | $6.85 | $7.63 | +5.97% | 217,236,650 |
| Dec 7, 2020 | $7.22 | $7.84 | $7.13 | $7.20 | 0.00% | 79,755,437 |
| Nov 30, 2020 | $7.06 | $7.49 | $6.96 | $7.20 | +1.27% | 67,142,860 |
| Nov 23, 2020 | $7.43 | $7.47 | $6.88 | $7.11 | -5.45% | 47,511,983 |
| Nov 16, 2020 | $7.92 | $8.03 | $7.38 | $7.52 | -6.23% | 56,164,620 |
| Nov 9, 2020 | $8.01 | $8.23 | $7.58 | $8.02 | -8.24% | 85,077,920 |
| Nov 2, 2020 | $8.13 | $8.97 | $7.90 | $8.74 | +9.66% | 56,341,512 |
| Oct 26, 2020 | $8.54 | $8.76 | $7.71 | $7.97 | -7.43% | 69,460,657 |
| Oct 19, 2020 | $9.19 | $9.31 | $8.52 | $8.61 | -5.49% | 50,584,117 |
| Oct 12, 2020 | $9.09 | $9.42 | $8.77 | $9.11 | +0.11% | 38,357,529 |
| Oct 5, 2020 | $8.94 | $9.31 | $8.41 | $9.10 | +2.36% | 63,082,020 |
| Sep 28, 2020 | $8.89 | $9.19 | $8.61 | $8.89 | +1.60% | 51,378,556 |
| Sep 21, 2020 | $9.66 | $9.98 | $8.05 | $8.75 | -12.50% | 106,098,590 |
| Sep 14, 2020 | $8.94 | $10.32 | $8.90 | $10.00 | +13.64% | 90,655,570 |
| Sep 8, 2020 | $8.38 | $9.33 | $8.24 | $8.80 | +1.97% | 54,016,700 |
| Aug 31, 2020 | $8.96 | $9.10 | $8.29 | $8.63 | -2.92% | 65,877,014 |
| Aug 24, 2020 | $8.76 | $9.01 | $8.31 | $8.89 | +2.77% | 71,238,960 |
| Aug 17, 2020 | $9.10 | $9.64 | $8.51 | $8.65 | -0.69% | 78,769,790 |
| Aug 10, 2020 | $9.48 | $9.80 | $8.40 | $8.71 | -7.44% | 90,990,950 |
| Aug 3, 2020 | $9.39 | $10.21 | $9.02 | $9.41 | +0.43% | 108,619,000 |
| Jul 27, 2020 | $8.82 | $9.38 | $8.42 | $9.37 | +11.28% | 101,603,890 |
| Jul 20, 2020 | $8.00 | $8.61 | $7.96 | $8.42 | +6.85% | 84,148,690 |
| Jul 13, 2020 | $7.76 | $7.91 | $7.27 | $7.88 | +3.28% | 70,112,800 |
| Jul 6, 2020 | $7.22 | $7.79 | $7.14 | $7.63 | +6.42% | 78,195,570 |
| Jun 29, 2020 | $6.89 | $7.33 | $6.82 | $7.17 | +4.22% | 70,242,860 |
| Jun 22, 2020 | $6.59 | $7.00 | $6.50 | $6.88 | +7.50% | 89,398,100 |
| Jun 15, 2020 | $6.00 | $6.63 | $5.88 | $6.40 | +3.39% | 83,583,340 |
| Jun 8, 2020 | $6.22 | $6.72 | $6.09 | $6.19 | -0.48% | 96,443,270 |
| Jun 1, 2020 | $6.59 | $6.84 | $5.99 | $6.22 | -5.04% | 106,976,460 |
| May 26, 2020 | $6.92 | $6.94 | $6.34 | $6.55 | -7.09% | 81,367,980 |
| May 18, 2020 | $7.45 | $7.67 | $6.94 | $7.05 | -5.24% | 91,291,820 |
| May 11, 2020 | $7.01 | $7.47 | $6.75 | $7.44 | +5.98% | 99,078,380 |
| May 4, 2020 | $6.96 | $7.24 | $6.57 | $7.02 | +2.63% | 83,379,520 |
| Apr 27, 2020 | $7.10 | $7.14 | $6.37 | $6.84 | -3.53% | 87,042,510 |
| Apr 20, 2020 | $6.09 | $7.25 | $5.91 | $7.09 | +17.00% | 108,028,480 |
| Apr 13, 2020 | $5.64 | $6.64 | $5.42 | $6.06 | +7.83% | 138,114,300 |
| Apr 6, 2020 | $5.04 | $5.64 | $4.84 | $5.62 | +15.64% | 70,051,410 |
| Mar 30, 2020 | $4.24 | $5.10 | $3.95 | $4.86 | +15.17% | 101,450,190 |
| Mar 23, 2020 | $3.86 | $5.02 | $3.67 | $4.22 | +16.90% | 166,652,050 |
| Mar 16, 2020 | $2.96 | $4.94 | $2.72 | $3.61 | +4.03% | 164,003,730 |
| Mar 9, 2020 | $5.30 | $5.52 | $3.44 | $3.47 | -37.70% | 137,031,700 |
| Mar 2, 2020 | $5.21 | $5.79 | $5.07 | $5.57 | +10.96% | 140,824,020 |
| Feb 24, 2020 | $6.27 | $6.27 | $4.74 | $5.02 | -15.77% | 156,904,250 |
| Feb 18, 2020 | $5.10 | $5.98 | $5.04 | $5.96 | +18.02% | 84,735,140 |
| Feb 10, 2020 | $4.95 | $5.21 | $4.87 | $5.05 | +2.43% | 74,348,058 |
| Feb 3, 2020 | $5.02 | $5.16 | $4.86 | $4.93 | -2.76% | 65,359,270 |
| Jan 27, 2020 | $5.01 | $5.15 | $4.70 | $5.07 | +3.05% | 81,102,340 |
| Jan 21, 2020 | $4.53 | $4.92 | $4.46 | $4.92 | +9.33% | 41,936,698 |
| Jan 13, 2020 | $4.49 | $4.66 | $4.30 | $4.50 | -0.66% | 49,264,423 |
| Jan 6, 2020 | $4.83 | $4.83 | $4.44 | $4.53 | -3.82% | 57,351,684 |
| Dec 30, 2019 | $4.62 | $4.87 | $4.61 | $4.71 | +1.95% | 44,879,200 |
| Dec 23, 2019 | $4.30 | $4.76 | $4.29 | $4.62 | +8.45% | 34,841,071 |
| Dec 16, 2019 | $4.35 | $4.39 | $4.17 | $4.26 | -1.84% | 70,481,790 |
| Dec 9, 2019 | $4.34 | $4.52 | $4.23 | $4.34 | +1.64% | 45,575,301 |
| Dec 2, 2019 | $4.30 | $4.57 | $4.27 | $4.27 | -1.39% | 53,433,225 |
| Nov 25, 2019 | $4.23 | $4.36 | $4.19 | $4.33 | +1.88% | 37,802,901 |
| Nov 18, 2019 | $4.19 | $4.43 | $4.19 | $4.25 | +0.95% | 51,871,874 |
| Nov 11, 2019 | $4.16 | $4.40 | $4.09 | $4.21 | +0.96% | 71,956,773 |
| Nov 4, 2019 | $4.81 | $4.87 | $4.07 | $4.17 | -13.84% | 89,785,600 |
| Oct 28, 2019 | $4.74 | $4.98 | $4.63 | $4.84 | +0.41% | 59,258,154 |
| Oct 21, 2019 | $4.69 | $4.92 | $4.46 | $4.82 | +3.43% | 50,390,496 |
| Oct 14, 2019 | $4.60 | $4.77 | $4.50 | $4.66 | +1.30% | 39,659,053 |
| Oct 7, 2019 | $4.84 | $4.94 | $4.58 | $4.60 | -5.54% | 64,781,969 |
| Sep 30, 2019 | $4.69 | $5.00 | $4.51 | $4.87 | +1.46% | 77,772,158 |
| Sep 23, 2019 | $5.23 | $5.47 | $4.77 | $4.80 | -7.34% | 75,598,400 |
| Sep 16, 2019 | $4.83 | $5.25 | $4.76 | $5.18 | +9.75% | 98,851,280 |
| Sep 9, 2019 | $4.95 | $5.09 | $4.67 | $4.72 | -4.65% | 88,284,600 |
| Sep 3, 2019 | $5.09 | $5.32 | $4.95 | $4.95 | -0.40% | 74,440,690 |
| Aug 26, 2019 | $5.06 | $5.24 | $4.90 | $4.97 | -1.19% | 66,140,023 |
| Aug 19, 2019 | $4.68 | $5.04 | $4.58 | $5.03 | +5.23% | 65,670,520 |
| Aug 12, 2019 | $5.12 | $5.16 | $4.69 | $4.78 | -5.35% | 90,736,310 |
| Aug 5, 2019 | $4.71 | $5.17 | $4.65 | $5.05 | +10.50% | 104,821,610 |
| Jul 29, 2019 | $4.26 | $4.63 | $3.94 | $4.57 | +7.78% | 112,129,520 |
| Jul 22, 2019 | $4.32 | $4.36 | $4.13 | $4.24 | -1.62% | 53,416,916 |
| Jul 15, 2019 | $4.05 | $4.38 | $3.99 | $4.31 | +6.42% | 51,880,223 |
| Jul 8, 2019 | $3.84 | $4.13 | $3.79 | $4.05 | +5.74% | 51,740,838 |
| Jul 1, 2019 | $3.74 | $3.90 | $3.64 | $3.83 | -1.29% | 48,691,947 |
| Jun 24, 2019 | $3.86 | $4.01 | $3.75 | $3.88 | +2.37% | 72,441,599 |
| Jun 17, 2019 | $3.52 | $3.93 | $3.41 | $3.79 | +7.06% | 96,159,880 |
| Jun 10, 2019 | $3.41 | $3.70 | $3.36 | $3.54 | +2.31% | 43,054,646 |
| Jun 3, 2019 | $3.33 | $3.71 | $3.32 | $3.46 | +5.81% | 56,038,201 |
| May 28, 2019 | $3.13 | $3.31 | $3.10 | $3.27 | +4.14% | 27,842,970 |
| May 20, 2019 | $3.14 | $3.21 | $3.09 | $3.14 | -0.63% | 24,929,109 |
| May 13, 2019 | $3.09 | $3.19 | $3.06 | $3.16 | +3.61% | 37,011,103 |
| May 6, 2019 | $3.05 | $3.30 | $3.02 | $3.05 | -0.65% | 52,931,729 |
| Apr 29, 2019 | $3.25 | $3.27 | $3.00 | $3.07 | -6.69% | 50,020,745 |
| Apr 22, 2019 | $3.23 | $3.31 | $3.10 | $3.29 | +1.86% | 45,632,300 |
| Apr 15, 2019 | $3.43 | $3.52 | $3.21 | $3.23 | -6.92% | 32,474,684 |
| Apr 8, 2019 | $3.55 | $3.62 | $3.44 | $3.47 | -0.86% | 36,159,977 |
| Apr 1, 2019 | $3.46 | $3.52 | $3.30 | $3.50 | +1.74% | 44,163,017 |
| Mar 25, 2019 | $3.50 | $3.64 | $3.37 | $3.44 | -1.15% | 44,723,664 |
| Mar 18, 2019 | $3.40 | $3.51 | $3.24 | $3.48 | +2.96% | 46,503,327 |
| Mar 11, 2019 | $3.36 | $3.55 | $3.27 | $3.38 | +0.60% | 58,189,196 |
| Mar 4, 2019 | $3.19 | $3.38 | $3.12 | $3.36 | +4.67% | 63,388,141 |
| Feb 25, 2019 | $3.62 | $3.66 | $3.20 | $3.21 | -11.57% | 72,134,162 |
| Feb 19, 2019 | $3.52 | $3.83 | $3.50 | $3.63 | +4.01% | 81,224,860 |
| Feb 11, 2019 | $3.38 | $3.49 | $3.16 | $3.49 | +2.65% | 69,837,669 |
| Feb 4, 2019 | $3.32 | $3.47 | $3.29 | $3.40 | +0.89% | 52,177,163 |
| Jan 28, 2019 | $3.24 | $3.43 | $3.21 | $3.37 | +4.33% | 65,672,922 |
| Jan 22, 2019 | $3.15 | $3.29 | $3.08 | $3.23 | +4.19% | 38,083,791 |
| Jan 14, 2019 | $3.23 | $3.24 | $3.08 | $3.10 | -2.82% | 56,044,735 |
| Jan 7, 2019 | $3.25 | $3.28 | $3.11 | $3.19 | -1.54% | 58,685,545 |
| Dec 31, 2018 | $3.19 | $3.31 | $3.12 | $3.24 | +1.89% | 44,597,614 |
| Dec 24, 2018 | $3.18 | $3.37 | $3.07 | $3.18 | +1.92% | 65,066,600 |
| Dec 17, 2018 | $2.90 | $3.21 | $2.85 | $3.12 | +8.33% | 265,917,110 |
| Dec 10, 2018 | $2.85 | $2.94 | $2.77 | $2.88 | +1.05% | 52,871,718 |
| Dec 3, 2018 | $2.79 | $2.96 | $2.74 | $2.85 | +5.17% | 77,759,880 |
| Nov 26, 2018 | $2.69 | $2.84 | $2.50 | $2.71 | 0.00% | 57,870,386 |
| Nov 19, 2018 | $2.59 | $2.74 | $2.49 | $2.71 | +5.86% | 45,334,317 |
| Nov 12, 2018 | $2.57 | $2.60 | $2.38 | $2.56 | -1.16% | 77,037,250 |
| Nov 5, 2018 | $2.75 | $2.83 | $2.51 | $2.59 | -5.82% | 79,813,211 |
| Oct 29, 2018 | $2.62 | $2.82 | $2.57 | $2.75 | +4.17% | 73,232,570 |
| Oct 22, 2018 | $2.89 | $2.93 | $2.58 | $2.64 | -9.90% | 78,033,800 |
| Oct 15, 2018 | $2.94 | $3.02 | $2.83 | $2.93 | +1.74% | 68,039,470 |
| Oct 8, 2018 | $2.71 | $3.01 | $2.69 | $2.88 | +4.35% | 68,404,427 |
| Oct 1, 2018 | $2.70 | $2.88 | $2.67 | $2.76 | +2.22% | 63,934,426 |
| Sep 24, 2018 | $2.99 | $3.03 | $2.69 | $2.70 | -8.47% | 67,924,365 |
| Sep 17, 2018 | $2.92 | $3.09 | $2.90 | $2.95 | +2.08% | 62,671,645 |
| Sep 10, 2018 | $2.82 | $2.97 | $2.67 | $2.89 | +2.12% | 51,201,395 |
| Sep 4, 2018 | $2.97 | $2.99 | $2.75 | $2.83 | -5.67% | 27,101,751 |
| Aug 27, 2018 | $3.00 | $3.09 | $2.96 | $3.00 | +0.33% | 34,167,114 |
| Aug 20, 2018 | $2.87 | $3.05 | $2.82 | $2.99 | +3.46% | 43,576,637 |
| Aug 13, 2018 | $3.13 | $3.15 | $2.78 | $2.89 | -8.25% | 58,242,439 |
| Aug 6, 2018 | $3.41 | $3.46 | $3.14 | $3.15 | -8.16% | 32,914,567 |
| Jul 30, 2018 | $3.59 | $3.63 | $3.40 | $3.43 | -4.46% | 29,724,884 |
| Jul 23, 2018 | $3.65 | $3.70 | $3.58 | $3.59 | -2.71% | 30,198,959 |
| Jul 16, 2018 | $3.74 | $3.79 | $3.63 | $3.69 | -2.12% | 27,463,987 |
| Jul 9, 2018 | $3.95 | $3.98 | $3.70 | $3.77 | -4.07% | 21,212,471 |
| Jul 2, 2018 | $3.71 | $3.94 | $3.70 | $3.93 | +4.52% | 26,739,854 |
| Jun 25, 2018 | $3.72 | $3.79 | $3.63 | $3.76 | +1.08% | 29,585,018 |
| Jun 18, 2018 | $3.69 | $3.78 | $3.68 | $3.72 | 0.00% | 21,930,580 |
| Jun 11, 2018 | $3.57 | $3.80 | $3.57 | $3.72 | +3.91% | 43,436,183 |
| Jun 4, 2018 | $3.60 | $3.62 | $3.53 | $3.58 | 0.00% | 26,302,843 |
| May 29, 2018 | $3.56 | $3.67 | $3.54 | $3.58 | -0.56% | 21,898,667 |
| May 21, 2018 | $3.58 | $3.67 | $3.56 | $3.60 | +0.28% | 26,535,428 |
| May 14, 2018 | $3.74 | $3.79 | $3.50 | $3.59 | -4.01% | 42,131,102 |
| May 7, 2018 | $4.03 | $4.12 | $3.53 | $3.74 | -7.20% | 61,164,717 |
| Apr 30, 2018 | $3.92 | $4.06 | $3.83 | $4.03 | +1.77% | 41,153,459 |
| Apr 23, 2018 | $3.80 | $3.98 | $3.79 | $3.96 | +2.33% | 30,967,293 |
| Apr 16, 2018 | $3.85 | $4.00 | $3.78 | $3.87 | +1.31% | 44,988,543 |
| Apr 9, 2018 | $3.80 | $3.90 | $3.57 | $3.82 | -3.54% | 64,863,375 |
| Apr 2, 2018 | $3.99 | $4.04 | $3.87 | $3.96 | +0.25% | 52,700,551 |
| Mar 26, 2018 | $3.88 | $4.02 | $3.85 | $3.95 | +2.86% | 46,370,273 |
| Mar 19, 2018 | $3.64 | $3.89 | $3.57 | $3.84 | +6.08% | 54,661,808 |
| Mar 12, 2018 | $3.53 | $3.70 | $3.51 | $3.62 | +1.40% | 49,353,224 |
| Mar 5, 2018 | $3.64 | $3.75 | $3.54 | $3.57 | -1.92% | 41,232,069 |
| Feb 26, 2018 | $3.61 | $3.74 | $3.48 | $3.64 | +1.39% | 45,403,589 |
| Feb 20, 2018 | $3.89 | $3.94 | $3.58 | $3.59 | -8.88% | 44,762,303 |
| Feb 12, 2018 | $3.88 | $4.30 | $3.84 | $3.94 | +1.55% | 71,060,613 |
| Feb 5, 2018 | $4.08 | $4.14 | $3.77 | $3.88 | -5.37% | 58,158,222 |
| Jan 29, 2018 | $4.45 | $4.52 | $4.08 | $4.10 | -8.89% | 42,159,912 |
| Jan 22, 2018 | $4.25 | $4.78 | $4.20 | $4.50 | +7.14% | 61,585,543 |
| Jan 16, 2018 | $4.50 | $4.55 | $4.19 | $4.20 | -3.23% | 62,813,615 |
| Jan 8, 2018 | $4.42 | $4.45 | $4.06 | $4.34 | -2.47% | 55,646,557 |
| Jan 2, 2018 | $4.35 | $4.52 | $4.35 | $4.45 | +3.01% | 36,467,219 |
| Dec 26, 2017 | $4.29 | $4.37 | $4.25 | $4.32 | +1.65% | 22,225,954 |
| Dec 18, 2017 | $4.07 | $4.29 | $4.04 | $4.25 | +5.20% | 36,579,202 |
| Dec 11, 2017 | $3.87 | $4.09 | $3.78 | $4.04 | +4.12% | 52,400,786 |
| Dec 4, 2017 | $4.07 | $4.08 | $3.83 | $3.88 | -5.13% | 35,590,756 |
| Nov 27, 2017 | $4.27 | $4.31 | $4.07 | $4.09 | -3.08% | 49,596,456 |
| Nov 20, 2017 | $4.29 | $4.34 | $4.22 | $4.22 | -2.54% | 22,380,047 |
| Nov 13, 2017 | $4.31 | $4.40 | $4.25 | $4.33 | +0.70% | 36,517,231 |
| Nov 6, 2017 | $3.97 | $4.49 | $3.95 | $4.30 | +8.31% | 72,718,634 |
| Oct 30, 2017 | $3.97 | $4.07 | $3.91 | $3.97 | +0.51% | 38,665,422 |
| Oct 23, 2017 | $4.13 | $4.15 | $3.82 | $3.95 | -5.05% | 46,952,947 |
| Oct 16, 2017 | $4.44 | $4.46 | $4.14 | $4.16 | -6.09% | 30,463,272 |
| Oct 9, 2017 | $4.23 | $4.52 | $4.23 | $4.43 | +3.50% | 36,215,368 |
| Oct 2, 2017 | $4.23 | $4.35 | $4.18 | $4.28 | +0.94% | 32,187,008 |
| Sep 25, 2017 | $4.22 | $4.37 | $4.11 | $4.24 | -0.24% | 37,283,853 |
| Sep 18, 2017 | $4.69 | $4.77 | $4.18 | $4.25 | -11.83% | 55,683,523 |
| Sep 11, 2017 | $4.70 | $4.84 | $4.60 | $4.82 | -0.21% | 49,488,367 |
| Sep 5, 2017 | $4.55 | $4.91 | $4.54 | $4.83 | +7.57% | 49,853,990 |
| Aug 28, 2017 | $4.30 | $4.66 | $4.25 | $4.49 | +5.65% | 75,623,430 |
| Aug 21, 2017 | $4.26 | $4.33 | $4.16 | $4.25 | 0.00% | 35,815,861 |
| Aug 14, 2017 | $4.12 | $4.50 | $4.09 | $4.25 | +1.67% | 52,769,558 |
| Aug 7, 2017 | $4.15 | $4.31 | $4.09 | $4.18 | 0.00% | 61,322,120 |
| Jul 31, 2017 | $4.21 | $4.45 | $4.06 | $4.18 | -0.71% | 68,844,957 |
| Jul 24, 2017 | $4.25 | $4.35 | $4.07 | $4.21 | -0.24% | 57,390,744 |
| Jul 17, 2017 | $3.97 | $4.24 | $3.94 | $4.22 | +8.21% | 38,801,406 |
| Jul 10, 2017 | $3.81 | $4.05 | $3.76 | $3.90 | +1.56% | 50,298,609 |
| Jul 3, 2017 | $3.97 | $4.01 | $3.73 | $3.84 | -5.65% | 39,005,080 |
| Jun 26, 2017 | $4.18 | $4.30 | $3.99 | $4.07 | -4.01% | 46,204,628 |
| Jun 19, 2017 | $4.06 | $4.25 | $3.92 | $4.24 | +3.67% | 45,876,164 |
| Jun 12, 2017 | $4.32 | $4.41 | $4.03 | $4.09 | -5.54% | 63,513,530 |
| Jun 5, 2017 | $4.31 | $4.66 | $4.19 | $4.33 | +0.46% | 84,490,840 |
| May 30, 2017 | $4.20 | $4.38 | $4.17 | $4.31 | +2.13% | 44,234,372 |
| May 22, 2017 | $4.25 | $4.32 | $4.05 | $4.22 | -0.71% | 48,532,201 |
| May 15, 2017 | $4.18 | $4.38 | $4.09 | $4.25 | +2.66% | 67,744,286 |
| May 8, 2017 | $3.80 | $4.23 | $3.67 | $4.14 | +9.81% | 64,413,587 |
| May 1, 2017 | $3.46 | $3.92 | $3.35 | $3.77 | +8.02% | 85,927,250 |
| Apr 24, 2017 | $3.77 | $3.85 | $3.35 | $3.49 | -9.59% | 79,252,650 |
| Apr 17, 2017 | $3.79 | $3.90 | $3.64 | $3.86 | +1.58% | 63,143,634 |
| Apr 10, 2017 | $3.54 | $3.89 | $3.50 | $3.80 | +6.15% | 43,901,080 |
| Apr 3, 2017 | $3.50 | $3.72 | $3.48 | $3.58 | +1.99% | 57,015,455 |
| Mar 27, 2017 | $3.51 | $3.55 | $3.36 | $3.51 | +3.54% | 47,027,423 |
| Mar 20, 2017 | $3.45 | $3.55 | $3.37 | $3.39 | -0.29% | 46,097,038 |
| Mar 13, 2017 | $3.31 | $3.58 | $3.15 | $3.40 | +3.66% | 66,308,280 |
| Mar 6, 2017 | $3.36 | $3.39 | $3.17 | $3.28 | -2.67% | 44,878,796 |
| Feb 27, 2017 | $3.81 | $3.94 | $3.27 | $3.37 | -11.55% | 74,005,570 |
| Feb 21, 2017 | $3.76 | $3.91 | $3.63 | $3.81 | -1.80% | 47,160,720 |
| Feb 13, 2017 | $4.05 | $4.06 | $3.85 | $3.88 | -5.13% | 57,240,506 |
| Feb 6, 2017 | $3.96 | $4.23 | $3.92 | $4.09 | +4.34% | 62,883,553 |
| Jan 30, 2017 | $3.63 | $4.01 | $3.61 | $3.92 | +8.59% | 68,068,288 |
| Jan 23, 2017 | $3.65 | $3.91 | $3.53 | $3.61 | +0.56% | 65,421,040 |
| Jan 17, 2017 | $3.55 | $3.69 | $3.47 | $3.59 | +6.85% | 50,747,035 |
| Jan 9, 2017 | $3.42 | $3.49 | $3.23 | $3.36 | +0.30% | 57,022,168 |
| Jan 3, 2017 | $3.15 | $3.51 | $3.13 | $3.35 | +7.72% | 51,155,030 |
| Dec 27, 2016 | $2.99 | $3.38 | $2.96 | $3.11 | +5.78% | 53,663,367 |
| Dec 19, 2016 | $3.05 | $3.09 | $2.88 | $2.94 | -2.97% | 68,630,127 |
| Dec 12, 2016 | $3.24 | $3.57 | $2.98 | $3.03 | -5.61% | 116,086,130 |
| Dec 5, 2016 | $3.35 | $3.48 | $3.20 | $3.21 | -7.49% | 59,945,579 |
| Nov 28, 2016 | $3.25 | $3.53 | $3.19 | $3.47 | +9.46% | 65,841,360 |
| Nov 21, 2016 | $3.45 | $3.53 | $3.11 | $3.17 | -6.49% | 53,276,324 |
| Nov 14, 2016 | $3.13 | $3.74 | $3.10 | $3.39 | – | 84,592,370 |
Seasonality
KGC return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 6.3% | -6.6% | 7.4% | 7.7% | 4.2% | -2.6% | 4.2% | 6.8% | -3.1% | -0.7% | 3.8% | 3.4% |
| Months up | 7 of 10 | 1 of 10 | 7 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 7 of 10 | 6 of 10 | 3 of 10 | 4 of 10 | 5 of 9 | 6 of 9 |
| 2026 | 12.1% | 17.2% | -17.4% | -0.9% | -0.1% | -21.7% | -2.2% | 33.0% | -21.5% | -16.4% | ||
| 2025 | 21.7% | -5.0% | 17.9% | 17.0% | 0.1% | 6.0% | 2.4% | 30.8% | 18.9% | -6.5% | 21.0% | 0.2% |
| 2024 | -8.9% | -11.1% | 25.8% | 5.2% | 26.5% | 2.3% | 8.9% | 0.1% | 3.5% | 7.7% | -3.4% | -4.5% |
| 2023 | 13.4% | -21.1% | 29.7% | 7.2% | -6.1% | 1.3% | 4.4% | 2.5% | -10.1% | 14.3% | 13.6% | 2.7% |
| 2022 | -7.1% | -7.2% | 18.0% | -13.6% | -11.4% | -19.9% | -4.8% | -3.0% | 14.6% | -3.5% | 14.6% | -1.0% |
| 2021 | -4.9% | -10.7% | 7.6% | 5.5% | 15.1% | -21.3% | 3.3% | -7.8% | -11.0% | 12.1% | -0.5% | -2.4% |
| 2020 | 7.0% | -1.0% | -20.7% | 66.1% | -0.9% | 10.2% | 29.8% | -5.2% | -0.7% | -9.3% | -10.0% | 2.8% |
| 2019 | 3.7% | -0.9% | 3.3% | -7.6% | 2.8% | 18.7% | 3.6% | 23.6% | -7.4% | 5.4% | -10.7% | 9.5% |
| 2018 | 0.2% | -17.3% | 10.3% | -1.8% | -7.2% | 4.4% | -4.3% | -16.7% | -10.0% | -4.1% | 4.6% | 19.6% |
| 2017 | 25.4% | -9.2% | -0.8% | -0.6% | 23.5% | -5.6% | 1.2% | 10.7% | -7.0% | -6.8% | 5.3% | 3.8% |