Kinesis Gold Historical Data

KAU Page 16
Download
Date Close Price change Market cap Trading volume
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
Jan 25, 2024 $ 65.46
+0.28%
$ 1.96 billion $ 7,038
Jan 24, 2024 $ 65.27
+0.40%
$ 1.96 billion $ 7,503
Jan 23, 2024 $ 65.02
+0.67%
$ 1.95 billion $ 7,116
Jan 22, 2024 $ 64.59
-0.92%
$ 1.93 billion $ 7,441
Jan 21, 2024 $ 65.19
-1.30%
$ 1.95 billion $ 7,294
Jan 20, 2024 $ 66.04
+0.72%
$ 1.97 billion $ 7,672
Jan 19, 2024 $ 65.57
+0.16%
$ 1.96 billion $ 7,064
Jan 18, 2024 $ 65.46
+0.05%
$ 1.96 billion $ 5,245
Jan 17, 2024 $ 65.43
+0.04%
$ 1.95 billion $ 5,641
Jan 16, 2024 $ 65.41
-1.82%
$ 1.95 billion $ 6,323
Jan 15, 2024 $ 66.63
+1.32%
$ 1.99 billion $ 7,756
Jan 14, 2024 $ 65.76
-1.23%
$ 1.96 billion $ 7,760
Jan 13, 2024 $ 65.98
-0.54%
$ 1.97 billion $ 7,766
Jan 12, 2024 $ 66.33
+1.42%
$ 1.97 billion $ 7,557
Jan 11, 2024 $ 65.47
-0.21%
$ 1.95 billion $ 8,001
Jan 10, 2024 $ 65.5
-0.41%
$ 1.95 billion $ 7,644
Jan 9, 2024 $ 65.77
+0.23%
$ 1.95 billion $ 8,606
Jan 8, 2024 $ 65.62
-1.63%
$ 1.95 billion $ 3,605
Jan 7, 2024 $ 66.7
+0.00%
$ 1.98 billion $ 10
Jan 6, 2024 $ 66.5
+0.00%
$ 1.97 billion $ 10
Jan 5, 2024 $ 66.5
+0.04%
$ 1.97 billion $ 485
Jan 4, 2024 $ 66.48
+0.00%
$ 1.97 billion $ 534
Jan 3, 2024 $ 66.48
+1.05%
$ 1.97 billion $ 4,770
Jan 2, 2024 $ 65.79
-1.13%
$ 1.95 billion $ 4,662
Jan 1, 2024 $ 66.54
+0.90%
$ 1.97 billion $ 5,073
Dec 31, 2023 $ 65.95
-0.34%
$ 1.95 billion $ 6,626
Dec 30, 2023 $ 66.17
+0.80%
$ 1.96 billion $ 6,286
Dec 29, 2023 $ 65.65
-1.54%
$ 1.94 billion $ 7,450
Dec 28, 2023 $ 66.67
+0.31%
$ 1.97 billion $ 9,074
Dec 27, 2023 $ 66.47
-0.12%
$ 1.96 billion $ 5,614
Dec 26, 2023 $ 66.55
+1.37%
$ 1.96 billion $ 5,922