Kinesis Gold Historical Data

KAU Page 3
Download
Date Close Price change Market cap Trading volume
Nov 8, 2025 $ 128.46
-0.44%
$ 5.2 billion $ 15,755
Nov 7, 2025 $ 129.21
+0.67%
$ 5.23 billion $ 14,232
Nov 6, 2025 $ 128.52
+0.06%
$ 5.2 billion $ 16,504
Nov 5, 2025 $ 128.51
+1.34%
$ 5.2 billion $ 13,496
Nov 4, 2025 $ 126.75
-1.98%
$ 5.13 billion $ 9,119
Nov 3, 2025 $ 129
+0.67%
$ 5.22 billion $ 14,429
Nov 2, 2025 $ 128.04
-0.44%
$ 5.17 billion $ 11,881
Nov 1, 2025 $ 128.62
+0.09%
$ 5.2 billion $ 11,139
Oct 31, 2025 $ 128.37
-0.46%
$ 5.19 billion $ 8,973
Oct 30, 2025 $ 128.93
+4.26%
$ 5.21 billion $ 7,511
Oct 29, 2025 $ 125.48
-1.27%
$ 5.06 billion $ 15,585
Oct 28, 2025 $ 126.58
-2.06%
$ 5.1 billion $ 12,530
Oct 27, 2025 $ 129.25
-0.99%
$ 5.2 billion $ 10,454
Oct 26, 2025 $ 130.28
-1.34%
$ 5.24 billion $ 19,178
Oct 25, 2025 $ 132.04
+0.01%
$ 5.31 billion $ 7,642
Oct 24, 2025 $ 132.49
-0.56%
$ 5.33 billion $ 16,511
Oct 23, 2025 $ 131.66
-0.28%
$ 5.36 billion $ 8,720
Oct 22, 2025 $ 132.14
-0.09%
$ 5.31 billion $ 89,509
Oct 21, 2025 $ 132.86
-4.99%
$ 5.32 billion $ 36,656
Oct 20, 2025 $ 140.24
+2.96%
$ 5.62 billion $ 16,177
Oct 19, 2025 $ 136.18
-0.36%
$ 5.47 billion $ 9,787
Oct 18, 2025 $ 135.73
-1.17%
$ 5.49 billion $ 13,709
Oct 17, 2025 $ 136.9
-2.53%
$ 5.5 billion $ 20,240
Oct 16, 2025 $ 140.11
+3.04%
$ 5.64 billion $ 23,021
Oct 15, 2025 $ 136.04
+1.14%
$ 5.46 billion $ 19,078
Oct 14, 2025 $ 134.47
+1.05%
$ 5.39 billion $ 41,482
Oct 13, 2025 $ 133.12
+2.56%
$ 5.34 billion $ 17,335
Oct 12, 2025 $ 129.8
+0.58%
$ 5.2 billion $ 10,476
Oct 11, 2025 $ 129.05
+0.40%
$ 5.17 billion $ 15,278
Oct 10, 2025 $ 128.42
-0.38%
$ 5.14 billion $ 14,067
Oct 9, 2025 $ 128.63
-0.55%
$ 5.15 billion $ 19,103
Oct 8, 2025 $ 129.34
+0.75%
$ 5.17 billion $ 28,383
Oct 7, 2025 $ 128.37
+0.64%
$ 5.13 billion $ 14,113
Oct 6, 2025 $ 128.03
+2.60%
$ 5.12 billion $ 46,809
Oct 5, 2025 $ 124.79
+0.23%
$ 4.99 billion $ 5,737
Oct 4, 2025 $ 124.28
-0.61%
$ 4.96 billion $ 11,282
Oct 3, 2025 $ 126.07
+0.98%
$ 5 billion $ 24,182
Oct 2, 2025 $ 124.95
+0.02%
$ 4.99 billion $ 54,212
Oct 1, 2025 $ 124.81
-0.62%
$ 4.98 billion $ 15,094
Sep 30, 2025 $ 124.49
+1.26%
$ 4.96 billion $ 17,331
Sep 29, 2025 $ 122.83
+1.52%
$ 4.9 billion $ 13,425
Sep 28, 2025 $ 121
-0.10%
$ 4.81 billion $ 10,600
Sep 27, 2025 $ 121.13
+1.04%
$ 4.82 billion $ 11,426
Sep 26, 2025 $ 120.75
+0.64%
$ 4.78 billion $ 8,810
Sep 25, 2025 $ 121.17
+1.20%
$ 4.78 billion $ 9,789
Sep 24, 2025 $ 120.13
-0.89%
$ 4.76 billion $ 26,569
Sep 23, 2025 $ 121.35
+0.46%
$ 4.83 billion $ 8,806
Sep 22, 2025 $ 119.75
+1.65%
$ 4.8 billion $ 6,477
Sep 21, 2025 $ 118.41
-0.42%
$ 4.69 billion $ 13,083
Sep 20, 2025 $ 119.14
-0.34%
$ 4.72 billion $ 10,445