Kinesis Gold Historical Data

KAU Page 10
Download
Date Close Price change Market cap Trading volume
Nov 20, 2024 $ 85.65
+0.94%
$ 2.98 billion $ 2,483
Nov 19, 2024 $ 84.86
+0.75%
$ 2.95 billion $ 4,039
Nov 18, 2024 $ 84.09
+0.50%
$ 2.93 billion $ 3,511
Nov 17, 2024 $ 83.68
+0.00%
$ 2.91 billion $ 10
Nov 16, 2024 $ 83.32
+0.00%
$ 2.9 billion $ 10
Nov 15, 2024 $ 83.32
-0.18%
$ 2.89 billion $ 220
Nov 14, 2024 $ 83.47
-0.12%
$ 2.89 billion $ 230
Nov 13, 2024 $ 83.57
-0.86%
$ 2.9 billion $ 230
Nov 12, 2024 $ 84.3
-0.78%
$ 2.92 billion $ 230
Nov 11, 2024 $ 84.96
-2.41%
$ 2.95 billion $ 230
Nov 10, 2024 $ 87.06
+0.00%
$ 3.02 billion $ 10
Nov 9, 2024 $ 87.29
+0.00%
$ 3.02 billion $ 10
Nov 8, 2024 $ 87.29
+0.87%
$ 3.02 billion $ 2,139
Nov 7, 2024 $ 86.54
-0.20%
$ 3 billion $ 30
Nov 6, 2024 $ 86.71
-2.87%
$ 3 billion $ 249
Nov 5, 2024 $ 89.27
+0.19%
$ 3.09 billion $ 689
Nov 4, 2024 $ 89.1
-0.06%
$ 3.08 billion $ 470
Nov 3, 2024 $ 89.15
-0.43%
$ 3.08 billion $ 238
Nov 2, 2024 $ 89.54
+0.43%
$ 3.09 billion $ 603
Nov 1, 2024 $ 89.16
-0.36%
$ 3.07 billion $ 240
Oct 31, 2024 $ 89.48
+0.09%
$ 3.08 billion $ 2,502
Oct 30, 2024 $ 89.7
+0.14%
$ 3.09 billion $ 2,835
Oct 29, 2024 $ 89.57
+1.36%
$ 3.09 billion $ 2,855
Oct 28, 2024 $ 88.37
-0.84%
$ 3.04 billion $ 2,278
Oct 27, 2024 $ 89.12
+0.02%
$ 3.07 billion $ 564
Oct 26, 2024 $ 89.29
-0.09%
$ 3.07 billion $ 1,809
Oct 25, 2024 $ 89.37
+1.18%
$ 3.07 billion $ 3,346
Oct 24, 2024 $ 88.33
+0.69%
$ 3.04 billion $ 4,210
Oct 23, 2024 $ 87.72
-1.94%
$ 3.02 billion $ 1,683
Oct 22, 2024 $ 89.46
+1.79%
$ 3.07 billion $ 3,067
Oct 21, 2024 $ 87.89
-0.26%
$ 3.02 billion $ 3,547
Oct 20, 2024 $ 88.12
-0.36%
$ 3.02 billion $ 2,549
Oct 19, 2024 $ 88.25
+0.66%
$ 3.03 billion $ 3,704
Oct 18, 2024 $ 87.68
+1.21%
$ 3.01 billion $ 3,558
Oct 17, 2024 $ 86.58
+1.04%
$ 2.97 billion $ 3,610
Oct 16, 2024 $ 85.69
+0.15%
$ 2.94 billion $ 3,398
Oct 15, 2024 $ 85.62
-0.22%
$ 2.93 billion $ 4,230
Oct 14, 2024 $ 85.81
+0.77%
$ 2.94 billion $ 2,754
Oct 13, 2024 $ 85.29
+0.16%
$ 2.92 billion $ 3,555
Oct 12, 2024 $ 85.15
-0.26%
$ 2.91 billion $ 2,284
Oct 11, 2024 $ 85.38
+0.75%
$ 2.91 billion $ 3,585
Oct 10, 2024 $ 84.57
+0.15%
$ 2.89 billion $ 3,176
Oct 9, 2024 $ 84.44
+0.43%
$ 2.88 billion $ 4,049
Oct 8, 2024 $ 84.23
-1.40%
$ 2.87 billion $ 4,005
Oct 7, 2024 $ 85.43
+0.23%
$ 2.91 billion $ 3,717
Oct 6, 2024 $ 85.23
-0.79%
$ 2.91 billion $ 3,113
Oct 5, 2024 $ 85.91
+0.27%
$ 2.93 billion $ 3,116
Oct 4, 2024 $ 85.48
+0.17%
$ 2.91 billion $ 3,162
Oct 3, 2024 $ 85.33
-0.61%
$ 2.91 billion $ 3,098
Oct 2, 2024 $ 85.85
+0.15%
$ 2.92 billion $ 5,164