Kinesis Gold Historical Data

KAU Page 6
Download
Date Close Price change Market cap Trading volume
Jun 12, 2025 $ 108.66
-0.14%
$ 4.14 billion $ 3,563
Jun 11, 2025 $ 108.82
+1.80%
$ 4.14 billion $ 2,923
Jun 10, 2025 $ 106.79
-0.61%
$ 4.07 billion $ 3,155
Jun 9, 2025 $ 107.44
-0.29%
$ 4.09 billion $ 3,876
Jun 8, 2025 $ 107.64
-0.22%
$ 4.09 billion $ 2,507
Jun 7, 2025 $ 107.88
-0.07%
$ 4.1 billion $ 3,858
Jun 6, 2025 $ 107.95
-0.89%
$ 4.1 billion $ 2,386
Jun 5, 2025 $ 108.93
-0.05%
$ 4.14 billion $ 3,583
Jun 4, 2025 $ 108.99
+0.53%
$ 4.14 billion $ 3,227
Jun 3, 2025 $ 108.41
-0.40%
$ 4.12 billion $ 3,072
Jun 2, 2025 $ 108.84
+2.15%
$ 4.13 billion $ 4,228
Jun 1, 2025 $ 106.16
+0.15%
$ 4.03 billion $ 1,676
May 31, 2025 $ 106
-0.08%
$ 4.02 billion $ 2,638
May 30, 2025 $ 106.08
-0.41%
$ 4.02 billion $ 4,014
May 29, 2025 $ 106.48
+0.29%
$ 4.03 billion $ 2,617
May 28, 2025 $ 106.17
-1.14%
$ 4.02 billion $ 161
May 27, 2025 $ 107.4
-0.38%
$ 4.06 billion $ 2,988
May 26, 2025 $ 107.81
-0.25%
$ 4.08 billion $ 130
May 25, 2025 $ 108.08
+0.00%
$ 4.09 billion $ 2,871
May 24, 2025 $ 108.08
+0.18%
$ 4.09 billion $ 2,386
May 23, 2025 $ 109.18
+2.46%
$ 4.13 billion $ 4,966
May 22, 2025 $ 106.39
-0.82%
$ 4.02 billion $ 3,505
May 21, 2025 $ 107.28
+1.15%
$ 4.05 billion $ 1,885
May 20, 2025 $ 106.03
+2.51%
$ 4 billion $ 2,533
May 19, 2025 $ 103.46
-0.27%
$ 3.9 billion $ 3,638
May 18, 2025 $ 103.74
-0.18%
$ 3.91 billion $ 3,423
May 17, 2025 $ 103.92
+0.03%
$ 3.92 billion $ 2,346
May 16, 2025 $ 103.89
-1.10%
$ 3.91 billion $ 11,335
May 15, 2025 $ 105.07
+2.15%
$ 3.96 billion $ 3,579
May 14, 2025 $ 102.76
-1.54%
$ 3.87 billion $ 2,018
May 13, 2025 $ 104.35
-0.09%
$ 3.93 billion $ 3,730
May 12, 2025 $ 104.29
-1.50%
$ 3.92 billion $ 11,013
May 11, 2025 $ 105.92
-1.73%
$ 3.98 billion $ 2,435
May 10, 2025 $ 107.89
-0.27%
$ 4.05 billion $ 43
May 9, 2025 $ 108.23
+0.96%
$ 4.06 billion $ 60
May 8, 2025 $ 107.08
-1.72%
$ 4.02 billion $ 181
May 7, 2025 $ 109
-1.30%
$ 4.09 billion $ 141
May 6, 2025 $ 110.43
+2.63%
$ 4.14 billion $ 509
May 5, 2025 $ 107.61
+4.09%
$ 4.03 billion $ 282
May 4, 2025 $ 103.38
-2.36%
$ 3.87 billion $ 228
May 3, 2025 $ 105.87
+0.79%
$ 3.97 billion $ 210
May 2, 2025 $ 105.05
-0.44%
$ 3.93 billion $ 180
May 1, 2025 $ 105.51
-0.96%
$ 3.95 billion $ 220
Apr 30, 2025 $ 106.54
-0.75%
$ 3.99 billion $ 220
Apr 29, 2025 $ 107.89
-0.60%
$ 4.03 billion $ 220
Apr 28, 2025 $ 108.54
+0.47%
$ 4.06 billion $ 4,548
Apr 27, 2025 $ 108.03
+2.36%
$ 4.04 billion $ 1,167
Apr 26, 2025 $ 106.67
+0.00%
$ 3.98 billion $ 10
Apr 25, 2025 $ 106.67
-2.39%
$ 3.98 billion $ 349
Apr 24, 2025 $ 109.28
+2.59%
$ 4.08 billion $ 1,286