Kinesis Gold Historical Data

KAU
Download
Date Close Price change Market cap Trading volume
Mar 2026 $ 152.84
-7.08%
$ 6.51 billion $ 448,164
Feb 2026 $ 153.79
-3.51%
$ -- $ 32,282
Jan 2026 $ 157.4
+9.76%
$ 6.66 billion $ 372,566
Dec 2025 $ 145.74
-5.40%
$ -- $ 860,894
Nov 2025 $ 137.18
+6.76%
$ 5.91 billion $ 531,909
Oct 2025 $ 128.93
+2.66%
$ 5.19 billion $ 643,862
Sep 2025 $ 122.83
+10.22%
$ 4.96 billion $ 273,599
Aug 2025 $ 111.19
+4.62%
$ 4.39 billion $ 141,449
Jul 2025 $ 106.81
-0.01%
$ 4.12 billion $ 160,251
Jun 2025 $ 106.13
+0.13%
$ 4.1 billion $ 121,391
May 2025 $ 106.08
-0.44%
$ 4.02 billion $ 73,628
Apr 2025 $ 106.54
+5.22%
$ 3.99 billion $ 69,512
Mar 2025 $ 101.26
+10.19%
$ 3.74 billion $ 94,505
Feb 2025 $ 92.14
+1.09%
$ 3.36 billion $ 59,568
Jan 2025 $ 90.68
+6.02%
$ 3.28 billion $ 76,519
Dec 2024 $ 84.23
-2.26%
$ 3.04 billion $ 84,386
Nov 2024 $ 86.01
-3.87%
$ 3.01 billion $ 43,878
Oct 2024 $ 89.7
+6.04%
$ 3.08 billion $ 95,228
Sep 2024 $ 84.59
+4.38%
$ 2.87 billion $ 252,745
Aug 2024 $ 81.07
+3.93%
$ 2.72 billion $ 200,679
Jul 2024 $ 78.01
+3.47%
$ 2.58 billion $ 177,604
Jun 2024 $ 75.39
-0.50%
$ 2.45 billion $ 179,963
May 2024 $ 75.77
+3.16%
$ 2.43 billion $ 160,414
Apr 2024 $ 73.45
+2.23%
$ 2.31 billion $ 246,367
Mar 2024 $ 72
+9.33%
$ 2.24 billion $ 220,214
Feb 2024 $ 65.86
+0.25%
$ 2.01 billion $ 188,953
Jan 2024 $ 65.7
-0.38%
$ 1.98 billion $ 187,526
Dec 2023 $ 65.95
+0.68%
$ 1.95 billion $ 200,644
Nov 2023 $ 65.5
+2.36%
$ 1.9 billion $ 187,608
Oct 2023 $ 63.88
+6.87%
$ 1.83 billion $ 201,329
Sep 2023 $ 59.79
-5.19%
$ 1.68 billion $ 193,465
Aug 2023 $ 63.08
+0.36%
$ 1.74 billion $ 196,433
Jul 2023 $ 63.13
+2.46%
$ 1.71 billion $ 198,578
Jun 2023 $ 61.62
-2.28%
$ 1.64 billion $ 202,087
May 2023 $ 63.05
-2.37%
$ 1.65 billion $ 204,169
Apr 2023 $ 64.6
+0.49%
$ 1.5 billion $ 114,498
Mar 2023 $ 64.34
+7.83%
$ 1.49 billion $ 23,896
Feb 2023 $ 59.74
-4.84%
$ 1.39 billion $ 96,223
Jan 2023 $ 62.73
+6.64%
$ 1.46 billion $ 158,095
Dec 2022 $ 58.82
-0.23%
$ 1.37 billion $ 27,021
Nov 2022 $ 71.07
-25.32%
$ -- $ 24,462
Download