Kinesis Silver Historical Data

KAG Page 10
Download
Date Close Price change Market cap Trading volume
Jan 20, 2025 $ 33.42
+2.40%
$ 96.79 million $ 21,668
Jan 19, 2025 $ 32.66
-15.63%
$ 94.6 million $ 11,644
Jan 18, 2025 $ 38.71
+12.66%
$ 112.12 million $ 7,260
Jan 17, 2025 $ 34.36
+10.39%
$ 99.52 million $ 29,030
Jan 16, 2025 $ 31.13
+1.90%
$ 90.15 million $ 2,419
Jan 15, 2025 $ 30.55
+1.17%
$ 88.47 million $ 5,792
Jan 14, 2025 $ 30.19
+0.41%
$ 87.45 million $ 2,471
Jan 13, 2025 $ 30.06
-0.93%
$ 87.05 million $ 52,309
Jan 12, 2025 $ 30.47
+0.05%
$ 88.24 million $ 1,814
Jan 11, 2025 $ 30.45
-0.25%
$ 88.2 million $ 3,442
Jan 10, 2025 $ 30.53
+0.27%
$ 88.42 million $ 2,184
Jan 9, 2025 $ 30.45
+0.63%
$ 88.18 million $ 2,366
Jan 8, 2025 $ 30.15
-0.22%
$ 87.32 million $ 1,993
Jan 7, 2025 $ 30.22
-0.31%
$ 87.51 million $ 2,114
Jan 6, 2025 $ 30.31
+2.08%
$ 87.79 million $ 2,816
Jan 5, 2025 $ 29.69
-1.29%
$ 86 million $ 2,604
Jan 4, 2025 $ 30.48
+2.07%
$ 88.28 million $ 1,786
Jan 3, 2025 $ 29.86
+0.06%
$ 86.49 million $ 2,533
Jan 2, 2025 $ 29.84
-14.28%
$ 86.43 million $ 12,351
Jan 1, 2025 $ 34.81
-0.24%
$ 100.82 million $ 1,418
Dec 31, 2024 $ 34.89
+18.81%
$ 101.04 million $ 56,513
Dec 30, 2024 $ 29.38
-1.78%
$ 85.09 million $ 2,342
Dec 29, 2024 $ 29.91
+0.70%
$ 86.64 million $ 2,787
Dec 28, 2024 $ 29.69
+0.53%
$ 85.99 million $ 1,761
Dec 27, 2024 $ 29.53
-1.79%
$ 85.53 million $ 2,433
Dec 26, 2024 $ 30.09
+0.68%
$ 87.14 million $ 2,074
Dec 25, 2024 $ 29.88
+0.42%
$ 86.55 million $ 2,186
Dec 24, 2024 $ 29.76
-0.95%
$ 86.19 million $ 3,465
Dec 23, 2024 $ 30.04
-0.74%
$ 87.02 million $ 5,413
Dec 22, 2024 $ 30.27
+0.11%
$ 87.67 million $ 5,483
Dec 21, 2024 $ 30.32
+2.04%
$ 87.83 million $ 6,408
Dec 20, 2024 $ 29.72
+2.13%
$ 86.08 million $ 2,862
Dec 19, 2024 $ 29.3
-2.14%
$ 84.86 million $ 4,203
Dec 18, 2024 $ 29.94
-2.67%
$ 86.72 million $ 38,512
Dec 17, 2024 $ 30.76
-0.94%
$ 89.1 million $ 4,393
Dec 16, 2024 $ 31.05
+0.70%
$ 89.94 million $ 2,409
Dec 15, 2024 $ 30.84
-1.11%
$ 89.32 million $ 5,968
Dec 14, 2024 $ 31.19
+0.81%
$ 90.32 million $ 1,920
Dec 13, 2024 $ 30.93
-0.86%
$ 89.6 million $ 1,416
Dec 12, 2024 $ 31.19
-2.98%
$ 90.32 million $ 3,094
Dec 11, 2024 $ 32.14
+0.05%
$ 93.09 million $ 7,584
Dec 10, 2024 $ 32.13
-4.55%
$ 93.05 million $ 3,614
Dec 9, 2024 $ 33.71
+8.45%
$ 97.62 million $ 6,939
Dec 8, 2024 $ 31.09
-1.13%
$ 90.03 million $ 3,140
Dec 7, 2024 $ 31.48
+0.07%
$ 91.17 million $ 3,536
Dec 6, 2024 $ 31.49
+1.47%
$ 91.22 million $ 3,149
Dec 5, 2024 $ 31.04
-0.95%
$ 89.9 million $ 13,450
Dec 4, 2024 $ 31.34
-0.18%
$ 90.76 million $ 2,626
Dec 3, 2024 $ 31.39
+3.24%
$ 90.92 million $ 2,831
Dec 2, 2024 $ 30.45
+0.13%
$ 88.18 million $ 2,525