Kinesis Gold Historical Data

KAU Page 15
Download
Date Close Price change Market cap Trading volume
Mar 15, 2024 $ 69.75
+0.57%
$ 2.15 billion $ 6,609
Mar 14, 2024 $ 69.35
-1.53%
$ 2.13 billion $ 6,638
Mar 13, 2024 $ 70.21
+0.93%
$ 2.16 billion $ 8,009
Mar 12, 2024 $ 69.57
-1.69%
$ 2.14 billion $ 7,490
Mar 11, 2024 $ 70.77
+1.06%
$ 2.17 billion $ 6,092
Mar 10, 2024 $ 70.03
-0.09%
$ 2.15 billion $ 6,990
Mar 9, 2024 $ 70.09
-1.28%
$ 2.15 billion $ 6,808
Mar 8, 2024 $ 71
+1.67%
$ 2.18 billion $ 7,838
Mar 7, 2024 $ 69.83
+1.10%
$ 2.14 billion $ 8,863
Mar 6, 2024 $ 69.07
+0.80%
$ 2.12 billion $ 6,548
Mar 5, 2024 $ 68.52
+0.02%
$ 2.1 billion $ 6,244
Mar 4, 2024 $ 68.51
+1.88%
$ 2.1 billion $ 6,818
Mar 3, 2024 $ 67.25
-0.34%
$ 2.06 billion $ 7,390
Mar 2, 2024 $ 67.08
+0.40%
$ 2.05 billion $ 4,429
Mar 1, 2024 $ 66.81
+1.44%
$ 2.04 billion $ 7,753
Feb 29, 2024 $ 65.86
+0.27%
$ 2.01 billion $ 7,888
Feb 28, 2024 $ 65.68
+0.65%
$ 2.01 billion $ 7,033
Feb 27, 2024 $ 65.26
+0.03%
$ 1.99 billion $ 7,369
Feb 26, 2024 $ 65.24
-0.12%
$ 1.99 billion $ 7,755
Feb 25, 2024 $ 65.32
-0.45%
$ 1.99 billion $ 7,227
Feb 24, 2024 $ 65.61
-0.35%
$ 2 billion $ 7,261
Feb 23, 2024 $ 65.84
+0.77%
$ 2 billion $ 8,487
Feb 22, 2024 $ 65.34
-0.05%
$ 1.99 billion $ 6,710
Feb 21, 2024 $ 65.37
-0.79%
$ 1.99 billion $ 4,319
Feb 20, 2024 $ 65.89
+0.34%
$ 2 billion $ 253
Feb 19, 2024 $ 65.67
+0.20%
$ 2 billion $ 4,443
Feb 18, 2024 $ 65.54
+2.21%
$ 1.99 billion $ 6,425
Feb 17, 2024 $ 64.12
-1.71%
$ 1.95 billion $ 7,730
Feb 16, 2024 $ 65.24
+1.44%
$ 1.98 billion $ 7,128
Feb 15, 2024 $ 64.31
-0.69%
$ 1.95 billion $ 855
Feb 14, 2024 $ 64.76
+0.72%
$ 1.96 billion $ 6,604
Feb 13, 2024 $ 64.29
-1.40%
$ 1.95 billion $ 6,196
Feb 12, 2024 $ 65.21
+0.16%
$ 1.97 billion $ 7,979
Feb 11, 2024 $ 65.63
+0.23%
$ 1.99 billion $ 5,963
Feb 10, 2024 $ 65.48
+0.09%
$ 1.98 billion $ 6,192
Feb 9, 2024 $ 65.43
-0.61%
$ 1.98 billion $ 7,450
Feb 8, 2024 $ 65.83
-0.52%
$ 1.99 billion $ 6,594
Feb 7, 2024 $ 66.17
+0.48%
$ 2 billion $ 7,607
Feb 6, 2024 $ 65.86
+0.47%
$ 1.99 billion $ 7,967
Feb 5, 2024 $ 65.55
-0.24%
$ 1.98 billion $ 7,434
Feb 4, 2024 $ 65.7
+1.18%
$ 1.98 billion $ 7,794
Feb 3, 2024 $ 64.93
-1.35%
$ 1.96 billion $ 6,525
Feb 2, 2024 $ 65.82
-1.59%
$ 1.98 billion $ 7,417
Feb 1, 2024 $ 66.88
+1.80%
$ 2.01 billion $ 6,351
Jan 31, 2024 $ 65.7
+0.54%
$ 1.98 billion $ 8,378
Jan 30, 2024 $ 65.35
-0.34%
$ 1.96 billion $ 6,641
Jan 29, 2024 $ 65.3
+0.70%
$ 1.96 billion $ 6,826
Jan 28, 2024 $ 64.84
+0.31%
$ 1.95 billion $ 7,592
Jan 27, 2024 $ 64.65
-1.94%
$ 1.94 billion $ 7,785
Jan 26, 2024 $ 65.93
+0.71%
$ 1.98 billion $ 7,727