Kinesis Gold Historical Data

KAU Page 5
Download
Date Close Price change Market cap Trading volume
Aug 20, 2025 $ 108.54
+0.71%
$ 4.23 billion $ 6,695
Aug 19, 2025 $ 107.82
-0.35%
$ 4.23 billion $ 20,687
Aug 18, 2025 $ 108.2
+0.00%
$ 4.23 billion $ 3,338
Aug 17, 2025 $ 108.21
+0.09%
$ 4.23 billion $ 4,677
Aug 16, 2025 $ 108.11
-0.42%
$ 4.23 billion $ 3,341
Aug 15, 2025 $ 108.5
+0.20%
$ 4.25 billion $ 2,588
Aug 14, 2025 $ 108.31
-0.14%
$ 4.24 billion $ 6,061
Aug 13, 2025 $ 108.47
-0.07%
$ 4.24 billion $ 2,252
Aug 12, 2025 $ 108.53
+0.06%
$ 4.24 billion $ 2,250
Aug 11, 2025 $ 108.47
-1.16%
$ 4.24 billion $ 3,451
Aug 10, 2025 $ 109.8
+0.58%
$ 4.29 billion $ 6,617
Aug 9, 2025 $ 109.16
+0.50%
$ 4.26 billion $ 2,847
Aug 8, 2025 $ 108.61
-0.68%
$ 4.24 billion $ 3,627
Aug 7, 2025 $ 109.36
+1.45%
$ 4.26 billion $ 2,374
Aug 6, 2025 $ 108.17
-0.92%
$ 4.21 billion $ 2,558
Aug 5, 2025 $ 109.18
+1.00%
$ 4.25 billion $ 3,418
Aug 4, 2025 $ 108.1
+0.04%
$ 4.21 billion $ 1,817
Aug 3, 2025 $ 108.06
-0.09%
$ 4.21 billion $ 2,842
Aug 2, 2025 $ 107.7
-0.84%
$ 4.21 billion $ 2,234
Aug 1, 2025 $ 108.61
+2.19%
$ 4.21 billion $ 3,082
Jul 31, 2025 $ 106.29
-0.49%
$ 4.12 billion $ 5,297
Jul 30, 2025 $ 106.81
-0.82%
$ 4.14 billion $ 5,634
Jul 29, 2025 $ 107.69
+1.06%
$ 4.17 billion $ 6,105
Jul 28, 2025 $ 106.56
-0.91%
$ 4.13 billion $ 3,517
Jul 27, 2025 $ 107.86
-0.04%
$ 4.18 billion $ 2,567
Jul 26, 2025 $ 107.44
-1.28%
$ 4.16 billion $ 6,800
Jul 25, 2025 $ 108.78
-0.47%
$ 4.21 billion $ 42,215
Jul 24, 2025 $ 109.29
-0.11%
$ 4.23 billion $ 13,872
Jul 23, 2025 $ 109.41
-0.61%
$ 4.24 billion $ 7,461
Jul 22, 2025 $ 110.11
+0.83%
$ 4.27 billion $ 4,244
Jul 21, 2025 $ 109.2
+0.49%
$ 4.23 billion $ 3,092
Jul 20, 2025 $ 108.67
-0.51%
$ 4.21 billion $ 4,925
Jul 19, 2025 $ 109.23
+0.11%
$ 4.22 billion $ 3,638
Jul 18, 2025 $ 109.12
+1.38%
$ 4.22 billion $ 2,353
Jul 17, 2025 $ 107.64
-0.09%
$ 4.16 billion $ 2,526
Jul 16, 2025 $ 107.73
-0.18%
$ 4.16 billion $ 1,982
Jul 15, 2025 $ 107.92
-0.58%
$ 4.17 billion $ 4,563
Jul 14, 2025 $ 108.55
-1.22%
$ 4.19 billion $ 2,845
Jul 13, 2025 $ 109.89
+5.30%
$ 4.24 billion $ 3,838
Jul 12, 2025 $ 103.81
-5.65%
$ 4 billion $ 3,240
Jul 11, 2025 $ 110.03
+1.79%
$ 4.24 billion $ 3,548
Jul 10, 2025 $ 107.74
-0.11%
$ 4.16 billion $ 3,668
Jul 9, 2025 $ 107.75
+1.05%
$ 4.15 billion $ 3,042
Jul 8, 2025 $ 106.58
-0.63%
$ 4.1 billion $ 2,885
Jul 7, 2025 $ 107.25
-0.72%
$ 4.13 billion $ 4,352
Jul 6, 2025 $ 108.03
-0.51%
$ 4.16 billion $ 3,594
Jul 5, 2025 $ 108.59
-0.21%
$ 4.18 billion $ 2,582
Jul 4, 2025 $ 108.82
+1.68%
$ 4.18 billion $ 3,463
Jul 3, 2025 $ 107.03
-1.63%
$ 4.11 billion $ 2,199
Jul 2, 2025 $ 108.8
+1.25%
$ 4.18 billion $ 2,802