Kinesis Gold Historical Data

KAU Page 4
Download
Date Close Price change Market cap Trading volume
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
Sep 19, 2025 $ 119.24
+2.41%
$ 4.74 billion $ 9,463
Sep 18, 2025 $ 116.88
-1.57%
$ 4.62 billion $ 14,461
Sep 17, 2025 $ 117.99
-0.73%
$ 4.7 billion $ 10,219
Sep 16, 2025 $ 119.24
+1.44%
$ 4.71 billion $ 22,840
Sep 15, 2025 $ 118.1
+0.52%
$ 4.67 billion $ 8,855
Sep 14, 2025 $ 117.14
+0.35%
$ 4.65 billion $ 15,189
Sep 13, 2025 $ 116.74
-0.69%
$ 4.62 billion $ 12,245
Sep 12, 2025 $ 117.49
+0.87%
$ 4.65 billion $ 10,388
Sep 11, 2025 $ 116.53
-0.23%
$ 4.61 billion $ 4,530
Sep 10, 2025 $ 116.81
-0.58%
$ 4.62 billion $ 6,029
Sep 9, 2025 $ 117.49
+1.01%
$ 4.65 billion $ 3,236
Sep 8, 2025 $ 116.02
+0.07%
$ 4.59 billion $ 7,332
Sep 7, 2025 $ 115.94
+0.68%
$ 4.58 billion $ 4,369
Sep 6, 2025 $ 114.96
+0.09%
$ 4.54 billion $ 5,258
Sep 5, 2025 $ 114.85
+0.29%
$ 4.53 billion $ 4,186
Sep 4, 2025 $ 114.17
-3.31%
$ 4.52 billion $ 3,442
Sep 3, 2025 $ 118.07
+6.64%
$ 4.66 billion $ 4,393
Sep 2, 2025 $ 113.3
+1.39%
$ 4.47 billion $ 3,527
Sep 1, 2025 $ 111.76
+0.28%
$ 4.4 billion $ 4,209
Aug 31, 2025 $ 111.1
+0.14%
$ 4.39 billion $ 4,841
Aug 30, 2025 $ 111.19
+0.91%
$ 4.36 billion $ 3,708
Aug 29, 2025 $ 110.11
+0.60%
$ 4.33 billion $ 5,562
Aug 28, 2025 $ 109.35
+0.49%
$ 4.3 billion $ 13,783
Aug 27, 2025 $ 109.04
+0.17%
$ 4.27 billion $ 9,845
Aug 26, 2025 $ 108.87
+0.34%
$ 4.28 billion $ 3,009
Aug 25, 2025 $ 108.76
-0.24%
$ 4.26 billion $ 4,903
Aug 24, 2025 $ 109.12
-0.35%
$ 4.28 billion $ 4,149
Aug 23, 2025 $ 108.84
-0.32%
$ 4.29 billion $ 2,810
Aug 22, 2025 $ 108.92
+0.78%
$ 4.29 billion $ 4,018
Aug 21, 2025 $ 108.01
+0.05%
$ 4.24 billion $ 2,907
Aug 20, 2025 $ 108.54
+0.71%
$ 4.23 billion $ 6,695