Kinesis Gold Historical Data

KAU Page 18
Download
Date Close Price change Market cap Trading volume
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
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