Kinesis Gold Historical Data

KAU Page 17
Download
Date Close Price change Market cap Trading volume
Dec 6, 2023 $ 65.4
-0.01%
$ 1.91 billion $ 6,894
Dec 5, 2023 $ 65.4
-0.49%
$ 1.91 billion $ 6,229
Dec 4, 2023 $ 65.73
-2.86%
$ 1.91 billion $ 6,765
Dec 3, 2023 $ 67.57
+0.99%
$ 1.97 billion $ 6,312
Dec 2, 2023 $ 67.1
+1.09%
$ 1.95 billion $ 5,968
Dec 1, 2023 $ 66.65
+1.75%
$ 1.94 billion $ 6,622
Nov 30, 2023 $ 65.5
+0.20%
$ 1.9 billion $ 6,853
Nov 29, 2023 $ 65.37
-0.53%
$ 1.9 billion $ 6,349
Nov 28, 2023 $ 65.72
+1.25%
$ 1.91 billion $ 6,514
Nov 27, 2023 $ 64.91
+1.16%
$ 1.88 billion $ 5,939
Nov 26, 2023 $ 64
-0.88%
$ 1.86 billion $ 6,411
Nov 25, 2023 $ 64.5
+0.72%
$ 1.87 billion $ 6,058
Nov 24, 2023 $ 64.23
+0.52%
$ 1.86 billion $ 6,656
Nov 23, 2023 $ 63.91
-1.22%
$ 1.85 billion $ 6,857
Nov 22, 2023 $ 64.69
-0.51%
$ 1.87 billion $ 6,965
Nov 21, 2023 $ 65.02
+1.06%
$ 1.88 billion $ 4,524
Nov 20, 2023 $ 64.34
+0.83%
$ 1.86 billion $ 5,851
Nov 19, 2023 $ 63.71
-0.95%
$ 1.84 billion $ 6,285
Nov 18, 2023 $ 64.32
+1.52%
$ 1.86 billion $ 6,064
Nov 17, 2023 $ 63.36
-1.21%
$ 1.83 billion $ 6,618
Nov 16, 2023 $ 64.14
+2.49%
$ 1.85 billion $ 6,401
Nov 15, 2023 $ 63.68
+1.31%
$ 1.84 billion $ 6,813
Nov 14, 2023 $ 62.85
+0.46%
$ 1.81 billion $ 5,992
Nov 13, 2023 $ 62.38
+0.10%
$ 1.8 billion $ 7,560
Nov 12, 2023 $ 62.38
-0.18%
$ 1.8 billion $ 4,180
Nov 11, 2023 $ 62.49
-0.19%
$ 1.8 billion $ 5,318
Nov 10, 2023 $ 62.61
-0.23%
$ 1.8 billion $ 5,538
Nov 9, 2023 $ 62.76
-0.28%
$ 1.8 billion $ 5,932
Nov 8, 2023 $ 62.78
-0.29%
$ 1.8 billion $ 6,917
Nov 7, 2023 $ 62.88
-1.78%
$ 1.81 billion $ 6,614
Nov 6, 2023 $ 64.1
-1.01%
$ 1.84 billion $ 7,113
Nov 5, 2023 $ 64.48
-0.71%
$ 1.85 billion $ 5,525
Nov 4, 2023 $ 64.98
+0.46%
$ 1.86 billion $ 5,880
Nov 3, 2023 $ 64.84
+1.55%
$ 1.86 billion $ 6,518
Nov 2, 2023 $ 63.84
-0.11%
$ 1.83 billion $ 6,397
Nov 1, 2023 $ 63.91
-0.13%
$ 1.83 billion $ 6,966
Oct 31, 2023 $ 63.88
-0.71%
$ 1.83 billion $ 6,419
Oct 30, 2023 $ 64.33
-0.51%
$ 1.84 billion $ 6,393
Oct 29, 2023 $ 64.67
-0.28%
$ 1.85 billion $ 5,842
Oct 28, 2023 $ 64.84
+1.09%
$ 1.85 billion $ 6,634
Oct 27, 2023 $ 64.4
+0.33%
$ 1.84 billion $ 7,081
Oct 26, 2023 $ 64.42
+1.15%
$ 1.84 billion $ 6,137
Oct 25, 2023 $ 63.8
+0.43%
$ 1.82 billion $ 6,434
Oct 24, 2023 $ 63.57
+0.20%
$ 1.81 billion $ 7,083
Oct 23, 2023 $ 63.16
-0.21%
$ 1.8 billion $ 6,768
Oct 22, 2023 $ 63.3
+0.04%
$ 1.8 billion $ 6,287
Oct 21, 2023 $ 63.13
-1.07%
$ 1.79 billion $ 5,422
Oct 20, 2023 $ 63.95
+0.31%
$ 1.82 billion $ 6,551
Oct 19, 2023 $ 63.76
+1.07%
$ 1.81 billion $ 6,221
Oct 18, 2023 $ 63.14
+1.44%
$ 1.79 billion $ 6,359