Kinesis Gold Historical Data

KAU Page 19
Download
Date Close Price change Market cap Trading volume
Aug 28, 2023 $ 62.32
+0.17%
$ 1.72 billion $ 6,591
Aug 27, 2023 $ 62.05
-0.58%
$ 1.71 billion $ 3,294
Aug 26, 2023 $ 62.38
-0.01%
$ 1.72 billion $ 4,881
Aug 25, 2023 $ 62.21
-0.11%
$ 1.71 billion $ 6,420
Aug 24, 2023 $ 62.3
+0.55%
$ 1.71 billion $ 6,455
Aug 23, 2023 $ 61.99
+1.63%
$ 1.7 billion $ 6,046
Aug 22, 2023 $ 61.21
+0.03%
$ 1.68 billion $ 5,105
Aug 21, 2023 $ 61.33
-0.65%
$ 1.68 billion $ 6,697
Aug 20, 2023 $ 61.81
+0.60%
$ 1.7 billion $ 6,295
Aug 19, 2023 $ 61.44
-0.54%
$ 1.69 billion $ 6,275
Aug 18, 2023 $ 61.87
+1.48%
$ 1.7 billion $ 6,131
Aug 17, 2023 $ 60.94
-0.33%
$ 1.67 billion $ 7,877
Aug 16, 2023 $ 61.17
+0.11%
$ 1.68 billion $ 6,441
Aug 15, 2023 $ 61.12
-0.83%
$ 1.67 billion $ 6,304
Aug 14, 2023 $ 61.47
-0.43%
$ 1.68 billion $ 6,597
Aug 13, 2023 $ 61.65
-0.87%
$ 1.69 billion $ 6,055
Aug 12, 2023 $ 61.99
-0.32%
$ 1.69 billion $ 6,356
Aug 11, 2023 $ 61.75
+0.21%
$ 1.69 billion $ 6,150
Aug 10, 2023 $ 61.65
-0.65%
$ 1.68 billion $ 6,171
Aug 9, 2023 $ 62.05
+0.46%
$ 1.69 billion $ 6,796
Aug 8, 2023 $ 61.71
-1.13%
$ 1.68 billion $ 6,779
Aug 7, 2023 $ 62.43
-0.21%
$ 1.7 billion $ 6,152
Aug 6, 2023 $ 62.51
-0.67%
$ 1.7 billion $ 6,930
Aug 5, 2023 $ 62.94
+0.14%
$ 1.71 billion $ 6,015
Aug 4, 2023 $ 62.74
+0.37%
$ 1.71 billion $ 8,435
Aug 3, 2023 $ 62.27
+0.12%
$ 1.69 billion $ 6,121
Aug 2, 2023 $ 62.34
-0.90%
$ 1.69 billion $ 7,146
Aug 1, 2023 $ 62.91
+0.09%
$ 1.71 billion $ 6,691
Jul 31, 2023 $ 63.13
+0.22%
$ 1.71 billion $ 6,367
Jul 30, 2023 $ 62.99
+0.13%
$ 1.71 billion $ 4,651
Jul 29, 2023 $ 62.7
+0.11%
$ 1.7 billion $ 5,968
Jul 28, 2023 $ 62.71
+0.33%
$ 1.7 billion $ 6,921
Jul 27, 2023 $ 62.48
-1.45%
$ 1.69 billion $ 6,069
Jul 26, 2023 $ 63.47
+0.46%
$ 1.72 billion $ 7,069
Jul 25, 2023 $ 63.33
+0.11%
$ 1.71 billion $ 6,505
Jul 24, 2023 $ 63.14
-0.35%
$ 1.71 billion $ 6,312
Jul 23, 2023 $ 63.26
+0.62%
$ 1.71 billion $ 6,681
Jul 22, 2023 $ 62.9
+0.33%
$ 1.7 billion $ 6,776
Jul 21, 2023 $ 63.11
-0.98%
$ 1.7 billion $ 6,551
Jul 20, 2023 $ 63.76
+0.10%
$ 1.72 billion $ 6,369
Jul 19, 2023 $ 63.67
-0.34%
$ 1.72 billion $ 7,022
Jul 18, 2023 $ 63.93
+1.72%
$ 1.72 billion $ 6,451
Jul 17, 2023 $ 62.93
-0.22%
$ 1.69 billion $ 7,128
Jul 16, 2023 $ 63.14
-0.04%
$ 1.7 billion $ 6,206
Jul 15, 2023 $ 63.22
-0.48%
$ 1.7 billion $ 7,335
Jul 14, 2023 $ 63.09
+0.17%
$ 1.69 billion $ 5,859
Jul 13, 2023 $ 62.96
+0.47%
$ 1.69 billion $ 7,402
Jul 12, 2023 $ 71.29
+14.80%
$ 1.91 billion $ 6,631
Jul 11, 2023 $ 62.19
+0.31%
$ 1.67 billion $ 6,725
Jul 10, 2023 $ 61.96
+0.38%
$ 1.66 billion $ 6,614