Kinesis Silver Historical Data

KAG Page 15
Download
Date Close Price change Market cap Trading volume
May 19, 2024 $ 31.54
-0.54%
$ 91.36 million $ 9,086
May 18, 2024 $ 31.75
+1.71%
$ 91.97 million $ 9,456
May 17, 2024 $ 31.48
+5.54%
$ 91.19 million $ 11,077
May 16, 2024 $ 29.83
+0.82%
$ 86.4 million $ 13,399
May 15, 2024 $ 29.59
+4.21%
$ 85.7 million $ 7,453
May 14, 2024 $ 28.39
+0.37%
$ 82.24 million $ 10,007
May 13, 2024 $ 28.29
+1.24%
$ 81.93 million $ 13,676
May 12, 2024 $ 27.94
+0.96%
$ 80.93 million $ 10,859
May 11, 2024 $ 27.7
-2.32%
$ 80.22 million $ 26,530
May 10, 2024 $ 28.35
-0.08%
$ 82.12 million $ 12,026
May 9, 2024 $ 28.38
+2.94%
$ 82.18 million $ 12,703
May 8, 2024 $ 27.55
+0.10%
$ 79.81 million $ 9,786
May 7, 2024 $ 27.53
-1.58%
$ 79.72 million $ 18,049
May 6, 2024 $ 27.97
+4.71%
$ 81 million $ 2,217
May 5, 2024 $ 26.71
-2.87%
$ 77.36 million $ 930
May 4, 2024 $ 27.5
+1.98%
$ 79.65 million $ 733
May 3, 2024 $ 26.78
-0.60%
$ 77.55 million $ 10,743
May 2, 2024 $ 26.94
-0.05%
$ 78.01 million $ 9,894
May 1, 2024 $ 26.84
-0.09%
$ 78.05 million $ 7,766
Apr 30, 2024 $ 26.86
-1.87%
$ 77.8 million $ 4,127
Apr 29, 2024 $ 27.37
+0.80%
$ 79.28 million $ 4,365
Apr 28, 2024 $ 27.15
+1.14%
$ 78.65 million $ 8,008
Apr 27, 2024 $ 26.85
-3.05%
$ 77.76 million $ 38,492
Apr 26, 2024 $ 27.69
-0.01%
$ 80.21 million $ 4,846
Apr 25, 2024 $ 27.67
+0.15%
$ 80.15 million $ 6,130
Apr 24, 2024 $ 27.63
+0.63%
$ 80.03 million $ 7,500
Apr 23, 2024 $ 27.46
+0.66%
$ 79.53 million $ 7,131
Apr 22, 2024 $ 27.28
-6.11%
$ 79.01 million $ 6,322
Apr 21, 2024 $ 29.05
-1.47%
$ 84.15 million $ 6,189
Apr 20, 2024 $ 29.36
-0.55%
$ 85.02 million $ 12,638
Apr 19, 2024 $ 29.52
+2.90%
$ 85.5 million $ 6,340
Apr 18, 2024 $ 28.69
+1.76%
$ 83.08 million $ 43,328
Apr 17, 2024 $ 28.19
-0.46%
$ 81.65 million $ 12,403
Apr 16, 2024 $ 28.32
-2.25%
$ 82.03 million $ 7,762
Apr 15, 2024 $ 28.97
+1.83%
$ 83.91 million $ 4,156
Apr 14, 2024 $ 28.45
+1.80%
$ 82.41 million $ 5,557
Apr 13, 2024 $ 27.95
+0.59%
$ 80.95 million $ 10,884
Apr 12, 2024 $ 27.79
-3.16%
$ 80.47 million $ 5,989
Apr 11, 2024 $ 28.69
+2.38%
$ 83.1 million $ 6,176
Apr 10, 2024 $ 27.84
-1.16%
$ 80.62 million $ 5,196
Apr 9, 2024 $ 28.16
+1.35%
$ 81.57 million $ 8,338
Apr 8, 2024 $ 27.79
+0.68%
$ 80.48 million $ 5,902
Apr 7, 2024 $ 27.6
-0.65%
$ 79.94 million $ 5,264
Apr 6, 2024 $ 27.78
+0.30%
$ 80.46 million $ 5,744
Apr 5, 2024 $ 27.35
+1.32%
$ 79.22 million $ 7,440
Apr 4, 2024 $ 26.99
-0.56%
$ 78.18 million $ 6,058
Apr 3, 2024 $ 27.15
+2.93%
$ 78.62 million $ 7,118
Apr 2, 2024 $ 26.34
+4.03%
$ 76.29 million $ 15,687
Apr 1, 2024 $ 25.32
+0.38%
$ 73.33 million $ 4,610
Mar 31, 2024 $ 25.22
-0.54%
$ 73.05 million $ 2,179