Kinesis Gold Historical Data

KAU Page 7
Download
Date Close Price change Market cap Trading volume
Apr 23, 2025 $ 106.52
-1.45%
$ 3.97 billion $ 9,663
Apr 22, 2025 $ 108.09
-2.80%
$ 4.03 billion $ 3,748
Apr 21, 2025 $ 111.2
+3.36%
$ 4.14 billion $ 5,762
Apr 20, 2025 $ 107.54
-0.39%
$ 4.01 billion $ 753
Apr 19, 2025 $ 107.96
-0.15%
$ 4.02 billion $ 1,651
Apr 18, 2025 $ 108.06
+0.38%
$ 4.02 billion $ 553
Apr 17, 2025 $ 107.65
-0.69%
$ 4.01 billion $ 2,491
Apr 16, 2025 $ 108.4
+3.77%
$ 4.03 billion $ 2,239
Apr 15, 2025 $ 104.47
+0.56%
$ 3.88 billion $ 3,329
Apr 14, 2025 $ 103.9
-1.27%
$ 3.86 billion $ 2,716
Apr 13, 2025 $ 105.24
-0.04%
$ 3.91 billion $ 4,425
Apr 12, 2025 $ 105.32
-0.06%
$ 3.91 billion $ 2,929
Apr 11, 2025 $ 105.33
+2.10%
$ 3.91 billion $ 3,738
Apr 10, 2025 $ 103.16
+2.93%
$ 3.83 billion $ 1,742
Apr 9, 2025 $ 100.22
+3.52%
$ 3.72 billion $ 160
Apr 8, 2025 $ 96.81
-0.33%
$ 3.59 billion $ 201
Apr 7, 2025 $ 97.13
+0.94%
$ 3.6 billion $ 2,928
Apr 6, 2025 $ 96.23
-2.66%
$ 3.56 billion $ 4,108
Apr 5, 2025 $ 98.87
+0.04%
$ 3.66 billion $ 943
Apr 4, 2025 $ 98.83
-2.55%
$ 3.66 billion $ 4,568
Apr 3, 2025 $ 101.41
+0.53%
$ 3.75 billion $ 262
Apr 2, 2025 $ 100.88
-0.02%
$ 3.73 billion $ 200
Apr 1, 2025 $ 100.89
-0.36%
$ 3.73 billion $ 2,601
Mar 31, 2025 $ 101.26
+1.74%
$ 3.74 billion $ 591
Mar 30, 2025 $ 99
-1.27%
$ 3.65 billion $ 370
Mar 29, 2025 $ 100.28
+0.36%
$ 3.7 billion $ 119
Mar 28, 2025 $ 99.92
+0.92%
$ 3.69 billion $ 953
Mar 27, 2025 $ 99
+1.78%
$ 3.65 billion $ 2,821
Mar 26, 2025 $ 97.27
-0.71%
$ 3.58 billion $ 1,817
Mar 25, 2025 $ 97.97
+0.52%
$ 3.61 billion $ 1,461
Mar 24, 2025 $ 97.46
-0.27%
$ 3.59 billion $ 3,655
Mar 23, 2025 $ 97.72
-0.33%
$ 3.6 billion $ 2,708
Mar 22, 2025 $ 98.05
-0.14%
$ 3.61 billion $ 3,003
Mar 21, 2025 $ 98.19
+0.02%
$ 3.61 billion $ 3,051
Mar 20, 2025 $ 98.17
-0.50%
$ 3.61 billion $ 4,112
Mar 19, 2025 $ 98.67
+0.82%
$ 3.63 billion $ 3,505
Mar 18, 2025 $ 97.76
+0.74%
$ 3.59 billion $ 2,986
Mar 17, 2025 $ 97.01
+0.47%
$ 3.56 billion $ 3,047
Mar 16, 2025 $ 96.55
-0.70%
$ 3.54 billion $ 3,327
Mar 15, 2025 $ 97.23
+1.04%
$ 3.57 billion $ 3,293
Mar 14, 2025 $ 96.12
-0.85%
$ 3.52 billion $ 3,221
Mar 13, 2025 $ 97.03
+2.63%
$ 3.56 billion $ 2,419
Mar 12, 2025 $ 94.54
+0.10%
$ 3.46 billion $ 2,873
Mar 11, 2025 $ 94.48
+1.52%
$ 3.46 billion $ 3,621
Mar 10, 2025 $ 93.07
-1.33%
$ 3.41 billion $ 6,043
Mar 9, 2025 $ 94.32
-0.31%
$ 3.45 billion $ 2,570
Mar 8, 2025 $ 94.61
-0.31%
$ 3.46 billion $ 3,197
Mar 7, 2025 $ 94.9
+0.63%
$ 3.47 billion $ 3,213
Mar 6, 2025 $ 94.31
-0.03%
$ 3.45 billion $ 4,260
Mar 5, 2025 $ 94.31
-0.02%
$ 3.44 billion $ 4,474