Kinesis Gold Historical Data

KAU Page 12
Download
Date Close Price change Market cap Trading volume
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
Jul 12, 2024 $ 77.92
-0.31%
$ 2.55 billion $ 2,797
Jul 11, 2024 $ 77.99
+1.62%
$ 2.55 billion $ 4,073
Jul 10, 2024 $ 76.74
+0.38%
$ 2.51 billion $ 4,354
Jul 9, 2024 $ 76.46
+0.68%
$ 2.5 billion $ 6,033
Jul 8, 2024 $ 76.31
-0.69%
$ 2.49 billion $ 5,536
Jul 7, 2024 $ 76.84
+0.49%
$ 2.51 billion $ 3,695
Jul 6, 2024 $ 76.42
-0.74%
$ 2.49 billion $ 2,502
Jul 5, 2024 $ 76.99
+1.31%
$ 2.51 billion $ 4,201
Jul 4, 2024 $ 75.58
-0.70%
$ 2.46 billion $ 7,292
Jul 3, 2024 $ 76.12
+0.88%
$ 2.48 billion $ 5,985
Jul 2, 2024 $ 75.46
+0.47%
$ 2.46 billion $ 6,188
Jul 1, 2024 $ 75.1
-0.38%
$ 2.44 billion $ 5,787
Jun 30, 2024 $ 75.39
+0.97%
$ 2.45 billion $ 5,846
Jun 29, 2024 $ 74.67
-0.89%
$ 2.42 billion $ 5,016
Jun 28, 2024 $ 75.34
+0.49%
$ 2.44 billion $ 6,128
Jun 27, 2024 $ 74.94
+0.67%
$ 2.43 billion $ 6,756
Jun 26, 2024 $ 74.44
-0.19%
$ 2.41 billion $ 5,783
Jun 25, 2024 $ 74.58
-0.56%
$ 2.42 billion $ 6,985
Jun 24, 2024 $ 75
+1.03%
$ 2.43 billion $ 6,280