Kinesis Gold Historical Data

KAU Page 18
Download
Date Close Price change Market cap Trading volume
Oct 17, 2023 $ 62.23
+0.57%
$ 1.77 billion $ 6,627
Oct 16, 2023 $ 61.87
-0.49%
$ 1.75 billion $ 7,089
Oct 15, 2023 $ 62.21
-0.40%
$ 1.76 billion $ 6,153
Oct 14, 2023 $ 62.48
+0.55%
$ 1.77 billion $ 6,311
Oct 13, 2023 $ 62.4
+3.19%
$ 1.77 billion $ 6,401
Oct 12, 2023 $ 60.28
+0.09%
$ 1.71 billion $ 6,041
Oct 11, 2023 $ 60.21
+0.56%
$ 1.7 billion $ 6,718
Oct 10, 2023 $ 59.92
-0.68%
$ 1.69 billion $ 6,996
Oct 9, 2023 $ 60.33
+2.92%
$ 1.7 billion $ 6,833
Oct 8, 2023 $ 58.61
+0.60%
$ 1.65 billion $ 6,475
Oct 7, 2023 $ 58.3
-0.59%
$ 1.64 billion $ 6,129
Oct 6, 2023 $ 58.73
+0.07%
$ 1.66 billion $ 6,418
Oct 5, 2023 $ 58.81
-0.59%
$ 1.66 billion $ 7,240
Oct 4, 2023 $ 59.09
-0.14%
$ 1.66 billion $ 6,159
Oct 3, 2023 $ 59.19
+0.10%
$ 1.67 billion $ 6,721
Oct 2, 2023 $ 59.09
-0.27%
$ 1.66 billion $ 7,162
Oct 1, 2023 $ 59.25
-0.88%
$ 1.67 billion $ 6,224
Sep 30, 2023 $ 59.79
+0.73%
$ 1.68 billion $ 6,213
Sep 29, 2023 $ 59.34
-1.19%
$ 1.67 billion $ 5,934
Sep 28, 2023 $ 60.06
-0.45%
$ 1.69 billion $ 6,718
Sep 27, 2023 $ 60.53
-0.98%
$ 1.7 billion $ 6,389
Sep 26, 2023 $ 61.02
-1.21%
$ 1.71 billion $ 6,445
Sep 25, 2023 $ 61.52
-1.54%
$ 1.72 billion $ 7,066
Sep 24, 2023 $ 62.33
+0.35%
$ 1.75 billion $ 6,416
Sep 23, 2023 $ 62.22
-0.71%
$ 1.74 billion $ 6,082
Sep 22, 2023 $ 62.69
+1.33%
$ 1.75 billion $ 5,603
Sep 21, 2023 $ 61.84
-0.72%
$ 1.73 billion $ 6,445
Sep 20, 2023 $ 62.28
+0.43%
$ 1.74 billion $ 7,467
Sep 19, 2023 $ 62.15
-0.53%
$ 1.74 billion $ 6,453
Sep 18, 2023 $ 62.56
-0.08%
$ 1.75 billion $ 6,362
Sep 17, 2023 $ 62.62
+0.15%
$ 1.75 billion $ 6,151
Sep 16, 2023 $ 62.7
+0.84%
$ 1.75 billion $ 6,577
Sep 15, 2023 $ 62.14
+1.34%
$ 1.73 billion $ 7,065
Sep 14, 2023 $ 61.32
-0.45%
$ 1.71 billion $ 6,396
Sep 13, 2023 $ 61.6
-0.56%
$ 1.71 billion $ 6,647
Sep 12, 2023 $ 61.86
-1.02%
$ 1.72 billion $ 6,416
Sep 11, 2023 $ 62.15
+0.35%
$ 1.73 billion $ 7,108
Sep 10, 2023 $ 61.87
-0.30%
$ 1.72 billion $ 6,388
Sep 9, 2023 $ 62
-2.57%
$ 1.72 billion $ 6,001
Sep 8, 2023 $ 63.64
+3.74%
$ 1.77 billion $ 5,824
Sep 7, 2023 $ 61.33
-1.46%
$ 1.7 billion $ 6,461
Sep 6, 2023 $ 62.23
-0.12%
$ 1.72 billion $ 6,201
Sep 5, 2023 $ 62.33
-0.05%
$ 1.73 billion $ 7,607
Sep 4, 2023 $ 62.39
-0.67%
$ 1.73 billion $ 6,452
Sep 3, 2023 $ 62.82
-0.12%
$ 1.74 billion $ 6,315
Sep 2, 2023 $ 62.86
+0.73%
$ 1.74 billion $ 6,270
Sep 1, 2023 $ 62.38
-1.07%
$ 1.72 billion $ 5,995
Aug 31, 2023 $ 63.08
+1.01%
$ 1.74 billion $ 6,979
Aug 30, 2023 $ 62.45
-0.07%
$ 1.72 billion $ 4,509
Aug 29, 2023 $ 62.5
+0.29%
$ 1.72 billion $ 7,741