Kinesis Gold Historical Data

KAU Page 16
Download
Date Close Price change Market cap Trading volume
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
Dec 25, 2023 $ 65.65
-1.81%
$ 1.94 billion $ 4,741
Dec 24, 2023 $ 66.86
-0.01%
$ 1.97 billion $ 6,567
Dec 23, 2023 $ 66.86
+0.22%
$ 1.97 billion $ 5,143
Dec 22, 2023 $ 66.71
+1.71%
$ 1.96 billion $ 8,105
Dec 21, 2023 $ 65.6
+0.24%
$ 1.93 billion $ 6,625
Dec 20, 2023 $ 65.26
-1.33%
$ 1.92 billion $ 6,618
Dec 19, 2023 $ 66.15
+2.44%
$ 1.94 billion $ 6,854
Dec 18, 2023 $ 64.94
+0.42%
$ 1.91 billion $ 6,308
Dec 17, 2023 $ 64.76
-1.30%
$ 1.9 billion $ 6,044
Dec 16, 2023 $ 65.59
-0.04%
$ 1.92 billion $ 6,402
Dec 15, 2023 $ 65.59
-0.15%
$ 1.92 billion $ 6,782
Dec 14, 2023 $ 65.81
+0.60%
$ 1.93 billion $ 6,312
Dec 13, 2023 $ 65.38
+3.11%
$ 1.91 billion $ 6,304
Dec 12, 2023 $ 63.35
-1.80%
$ 1.85 billion $ 6,681
Dec 11, 2023 $ 64.51
-0.55%
$ 1.89 billion $ 6,442
Dec 10, 2023 $ 64.87
+0.13%
$ 1.9 billion $ 6,164
Dec 9, 2023 $ 64.8
+0.28%
$ 1.89 billion $ 6,201
Dec 8, 2023 $ 64.62
-1.79%
$ 1.89 billion $ 6,612
Dec 7, 2023 $ 65.72
+0.33%
$ 1.92 billion $ 5,978