Kinesis Gold Historical Data

KAU Page 12
Download
Date Close Price change Market cap Trading volume
Aug 31, 2024 $ 81.07
+0.41%
$ 2.72 billion $ 4,510
Aug 30, 2024 $ 80.74
-0.45%
$ 2.71 billion $ 6,731
Aug 29, 2024 $ 81.01
+0.46%
$ 2.71 billion $ 4,398
Aug 28, 2024 $ 80.47
-0.46%
$ 2.69 billion $ 8,773
Aug 27, 2024 $ 80.8
+0.34%
$ 2.7 billion $ 5,534
Aug 26, 2024 $ 80.55
-0.81%
$ 2.69 billion $ 7,049
Aug 25, 2024 $ 80.88
+0.47%
$ 2.7 billion $ 5,714
Aug 24, 2024 $ 80.42
-1.44%
$ 2.69 billion $ 3,995
Aug 23, 2024 $ 81.61
+2.07%
$ 2.72 billion $ 7,426
Aug 22, 2024 $ 79.95
-1.57%
$ 2.67 billion $ 5,551
Aug 21, 2024 $ 81.04
+0.44%
$ 2.7 billion $ 5,534
Aug 20, 2024 $ 80.68
-0.38%
$ 2.69 billion $ 8,002
Aug 19, 2024 $ 80.99
+0.65%
$ 2.7 billion $ 5,851
Aug 18, 2024 $ 80.59
+0.86%
$ 2.68 billion $ 6,076
Aug 17, 2024 $ 79.9
-0.81%
$ 2.66 billion $ 5,756
Aug 16, 2024 $ 80.55
+1.08%
$ 2.68 billion $ 4,938
Aug 15, 2024 $ 79.7
+0.29%
$ 2.65 billion $ 5,626
Aug 14, 2024 $ 79.37
-0.12%
$ 2.64 billion $ 6,335
Aug 13, 2024 $ 79.63
-0.55%
$ 2.65 billion $ 5,017
Aug 12, 2024 $ 80.07
+2.56%
$ 2.66 billion $ 6,991
Aug 11, 2024 $ 78.07
-0.62%
$ 2.59 billion $ 4,583
Aug 10, 2024 $ 78.56
-0.18%
$ 2.61 billion $ 5,585
Aug 9, 2024 $ 78.69
+0.77%
$ 2.61 billion $ 5,258
Aug 8, 2024 $ 78.1
+1.69%
$ 2.59 billion $ 5,313
Aug 7, 2024 $ 76.8
+0.39%
$ 2.54 billion $ 7,218
Aug 6, 2024 $ 76.5
-1.50%
$ 2.53 billion $ 6,125
Aug 5, 2024 $ 77.64
-1.08%
$ 2.57 billion $ 5,513
Aug 4, 2024 $ 78.49
-0.03%
$ 2.6 billion $ 5,525
Aug 3, 2024 $ 78.51
+0.47%
$ 2.6 billion $ 5,667
Aug 2, 2024 $ 78.33
-0.49%
$ 2.59 billion $ 11,654
Aug 1, 2024 $ 78.72
+0.91%
$ 2.6 billion $ 18,430
Jul 31, 2024 $ 78.01
+1.51%
$ 2.58 billion $ 12,173
Jul 30, 2024 $ 76.85
+0.32%
$ 2.54 billion $ 5,421
Jul 29, 2024 $ 76.59
+0.04%
$ 2.53 billion $ 6,896
Jul 28, 2024 $ 76.56
+0.05%
$ 2.52 billion $ 5,715
Jul 27, 2024 $ 76.52
+0.18%
$ 2.52 billion $ 4,958
Jul 26, 2024 $ 76.38
-0.03%
$ 2.52 billion $ 5,831
Jul 25, 2024 $ 76.4
-1.30%
$ 2.52 billion $ 6,244
Jul 24, 2024 $ 77.41
+0.08%
$ 2.55 billion $ 5,605
Jul 23, 2024 $ 77.35
-0.02%
$ 2.54 billion $ 6,340
Jul 22, 2024 $ 77.37
-1.34%
$ 2.54 billion $ 6,099
Jul 21, 2024 $ 78.42
+0.41%
$ 2.58 billion $ 5,675
Jul 20, 2024 $ 78.1
+1.08%
$ 2.56 billion $ 5,643
Jul 19, 2024 $ 77.26
-1.65%
$ 2.54 billion $ 4,344
Jul 18, 2024 $ 78.56
-0.57%
$ 2.58 billion $ 6,749
Jul 17, 2024 $ 79
-0.46%
$ 2.59 billion $ 7,441
Jul 16, 2024 $ 79.37
+2.08%
$ 2.6 billion $ 6,457
Jul 15, 2024 $ 77.73
-0.09%
$ 2.55 billion $ 6,753
Jul 14, 2024 $ 77.8
-0.42%
$ 2.55 billion $ 4,577
Jul 13, 2024 $ 78.14
+0.28%
$ 2.56 billion $ 6,241