Kinesis Silver Historical Data

KAG Page 12
Download
Date Close Price change Market cap Trading volume
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
Dec 1, 2024 $ 30.41
-3.68%
$ 88.19 million $ 4,048
Nov 30, 2024 $ 31.57
+0.75%
$ 91.43 million $ 6,144
Nov 29, 2024 $ 31.35
+3.24%
$ 90.48 million $ 2,400
Nov 28, 2024 $ 30.37
-0.46%
$ 87.95 million $ 1,991
Nov 27, 2024 $ 30.51
-0.44%
$ 88.35 million $ 2,499
Nov 26, 2024 $ 30.64
-0.08%
$ 88.67 million $ 3,173
Nov 25, 2024 $ 30.67
-1.45%
$ 88.82 million $ 2,511
Nov 24, 2024 $ 31.12
-0.21%
$ 90.15 million $ 3,210
Nov 23, 2024 $ 31.18
-1.47%
$ 90.32 million $ 2,700
Nov 22, 2024 $ 31.65
+1.97%
$ 91.67 million $ 3,237
Nov 21, 2024 $ 31.04
-0.36%
$ 89.9 million $ 2,703
Nov 20, 2024 $ 31.15
-1.51%
$ 90.11 million $ 2,719
Nov 19, 2024 $ 31.63
-2.56%
$ 91.61 million $ 2,431
Nov 18, 2024 $ 32.46
-1.96%
$ 94.01 million $ 7,128
Nov 17, 2024 $ 33.11
-2.05%
$ 95.89 million $ 21
Nov 16, 2024 $ 33.8
+0.00%
$ 97.89 million $ 222
Nov 15, 2024 $ 32.23
+0.00%
$ 93.34 million $ 10
Nov 14, 2024 $ 32.23
+4.47%
$ 93.34 million $ 21,691
Nov 13, 2024 $ 30.85
-0.95%
$ 89.35 million $ 92,019
Nov 12, 2024 $ 31.14
-0.13%
$ 90.2 million $ 518
Nov 11, 2024 $ 31.18
-1.91%
$ 90.32 million $ 231
Nov 10, 2024 $ 31.79
+2.08%
$ 92.07 million $ 10
Nov 9, 2024 $ 31.14
-1.46%
$ 90.2 million $ 10
Nov 8, 2024 $ 31.6
-3.07%
$ 91.53 million $ 389
Nov 7, 2024 $ 32.6
+2.20%
$ 94.43 million $ 171
Nov 6, 2024 $ 31.9
-3.04%
$ 92.39 million $ 1,156
Nov 5, 2024 $ 32.9
-0.51%
$ 95.29 million $ 620
Nov 4, 2024 $ 33.07
+1.12%
$ 95.77 million $ 230
Nov 3, 2024 $ 32.7
+3.38%
$ 94.71 million $ 128
Nov 2, 2024 $ 33.03
+0.00%
$ 95.67 million $ 10
Nov 1, 2024 $ 33.03
-0.88%
$ 95.67 million $ 210
Oct 31, 2024 $ 33.33
-3.14%
$ 96.52 million $ 3,757
Oct 30, 2024 $ 34.41
-1.87%
$ 99.66 million $ 699
Oct 29, 2024 $ 35.06
+4.41%
$ 101.56 million $ 11,074
Oct 28, 2024 $ 33.7
-2.41%
$ 97.6 million $ 2,140
Oct 27, 2024 $ 34.53
+3.59%
$ 100.01 million $ 1,281
Oct 26, 2024 $ 33.33
-2.21%
$ 96.55 million $ 1,629
Oct 25, 2024 $ 34.09
+0.47%
$ 98.73 million $ 3,803