Kinesis Gold Historical Data

KAU Page 6
Download
Date Close Price change Market cap Trading volume
Jul 1, 2025 $ 107.45
+0.59%
$ 4.13 billion $ 2,701
Jun 30, 2025 $ 106.82
+0.64%
$ 4.1 billion $ 5,391
Jun 29, 2025 $ 106.13
-0.34%
$ 4.07 billion $ 9,509
Jun 28, 2025 $ 106.5
-0.12%
$ 4.08 billion $ 3,076
Jun 27, 2025 $ 106.62
-0.76%
$ 4.09 billion $ 28,122
Jun 26, 2025 $ 107.2
-0.10%
$ 4.11 billion $ 3,437
Jun 25, 2025 $ 107.31
-0.17%
$ 4.11 billion $ 3,014
Jun 24, 2025 $ 107.53
-0.88%
$ 4.12 billion $ 4,858
Jun 23, 2025 $ 108.43
-0.77%
$ 4.15 billion $ 3,093
Jun 22, 2025 $ 109.27
-0.23%
$ 4.18 billion $ 3,177
Jun 21, 2025 $ 109.41
+0.87%
$ 4.18 billion $ 2,418
Jun 20, 2025 $ 108.47
-0.05%
$ 4.15 billion $ 2,689
Jun 19, 2025 $ 108.39
-0.18%
$ 4.14 billion $ 3,420
Jun 18, 2025 $ 108.66
-0.29%
$ 4.15 billion $ 2,808
Jun 17, 2025 $ 108.98
-0.10%
$ 4.16 billion $ 3,405
Jun 16, 2025 $ 109.09
-1.96%
$ 4.16 billion $ 2,094
Jun 15, 2025 $ 111.02
-0.21%
$ 4.24 billion $ 2,539
Jun 14, 2025 $ 111.25
-0.05%
$ 4.24 billion $ 3,291
Jun 13, 2025 $ 111.3
+2.40%
$ 4.24 billion $ 2,386
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