Kinesis Gold Historical Data

KAU Page 15
Download
Date Close Price change Market cap Trading volume
Apr 2, 2024 $ 73.55
+0.85%
$ 2.29 billion $ 7,522
Apr 1, 2024 $ 73.05
+1.67%
$ 2.27 billion $ 7,947
Mar 31, 2024 $ 72
+0.36%
$ 2.24 billion $ 7,954
Mar 30, 2024 $ 71.75
-1.04%
$ 2.23 billion $ 5,902
Mar 29, 2024 $ 72.5
-0.08%
$ 2.25 billion $ 6,763
Mar 28, 2024 $ 72.56
+3.57%
$ 2.25 billion $ 5,987
Mar 27, 2024 $ 70.06
+0.11%
$ 2.17 billion $ 6,827
Mar 26, 2024 $ 69.98
+0.23%
$ 2.17 billion $ 7,290
Mar 25, 2024 $ 69.89
-0.68%
$ 2.16 billion $ 7,956
Mar 24, 2024 $ 70.36
+0.92%
$ 2.18 billion $ 7,143
Mar 23, 2024 $ 69.72
-0.96%
$ 2.16 billion $ 7,662
Mar 22, 2024 $ 70.4
+0.63%
$ 2.18 billion $ 9,436
Mar 21, 2024 $ 69.96
-1.23%
$ 2.16 billion $ 6,462
Mar 20, 2024 $ 70.83
+2.14%
$ 2.19 billion $ 7,492
Mar 19, 2024 $ 69.34
+0.50%
$ 2.14 billion $ 7,662
Mar 18, 2024 $ 69
-0.81%
$ 2.13 billion $ 7,734
Mar 17, 2024 $ 69.56
-0.30%
$ 2.14 billion $ 6,791
Mar 16, 2024 $ 69.78
+0.04%
$ 2.15 billion $ 6,631
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