Kinesis Gold Historical Data

KAU Page 11
Download
Date Close Price change Market cap Trading volume
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
Oct 1, 2024 $ 85.72
+1.33%
$ 2.92 billion $ 3,208
Sep 30, 2024 $ 84.59
-1.07%
$ 2.87 billion $ 3,979
Sep 29, 2024 $ 85.51
-1.06%
$ 2.91 billion $ 4,672
Sep 28, 2024 $ 86.41
+0.40%
$ 2.94 billion $ 2,873
Sep 27, 2024 $ 85.97
-0.04%
$ 2.92 billion $ 4,451
Sep 26, 2024 $ 86.4
+0.58%
$ 2.93 billion $ 3,675
Sep 25, 2024 $ 85.91
-0.37%
$ 2.91 billion $ 3,374
Sep 24, 2024 $ 86.22
+1.67%
$ 2.92 billion $ 17,858
Sep 23, 2024 $ 84.75
+0.50%
$ 2.87 billion $ 29,339
Sep 22, 2024 $ 84.22
-0.34%
$ 2.85 billion $ 41,278
Sep 21, 2024 $ 84.47
-0.94%
$ 2.86 billion $ 30,921
Sep 20, 2024 $ 85.27
+1.29%
$ 2.89 billion $ 2,880
Sep 19, 2024 $ 84.18
+2.02%
$ 2.85 billion $ 3,096
Sep 18, 2024 $ 82.13
-0.88%
$ 2.78 billion $ 7,117
Sep 17, 2024 $ 82.8
-1.03%
$ 2.8 billion $ 4,511
Sep 16, 2024 $ 83.46
+1.09%
$ 2.82 billion $ 5,542
Sep 15, 2024 $ 82.6
+0.12%
$ 2.79 billion $ 6,117
Sep 14, 2024 $ 82.59
-0.77%
$ 2.79 billion $ 4,871
Sep 13, 2024 $ 83.12
+0.90%
$ 2.8 billion $ 8,096
Sep 12, 2024 $ 82.41
+2.33%
$ 2.78 billion $ 4,582
Sep 11, 2024 $ 80.6
-1.58%
$ 2.72 billion $ 3,555
Sep 10, 2024 $ 81.9
+0.43%
$ 2.76 billion $ 4,558
Sep 9, 2024 $ 81.55
+1.58%
$ 2.75 billion $ 11,868
Sep 8, 2024 $ 80.31
-0.92%
$ 2.7 billion $ 4,246
Sep 7, 2024 $ 81.06
+1.62%
$ 2.73 billion $ 5,282
Sep 6, 2024 $ 79.97
-1.32%
$ 2.69 billion $ 6,324
Sep 5, 2024 $ 80.99
-0.26%
$ 2.72 billion $ 6,839
Sep 4, 2024 $ 81.2
+0.10%
$ 2.73 billion $ 3,982
Sep 3, 2024 $ 81.12
+0.47%
$ 2.72 billion $ 4,974
Sep 2, 2024 $ 80.84
-0.18%
$ 2.71 billion $ 4,802
Sep 1, 2024 $ 80.84
-0.25%
$ 2.71 billion $ 7,086