Kinesis Silver Historical Data

KAG Page 17
Download
Date Close Price change Market cap Trading volume
Feb 9, 2024 $ 23.18
+2.61%
$ 67.13 million $ 8,260
Feb 8, 2024 $ 22.59
-0.04%
$ 65.42 million $ 5,887
Feb 7, 2024 $ 22.59
+0.10%
$ 65.44 million $ 6,010
Feb 6, 2024 $ 22.65
+1.17%
$ 65.6 million $ 5,813
Feb 5, 2024 $ 22.39
-1.11%
$ 64.84 million $ 5,862
Feb 4, 2024 $ 22.64
-0.18%
$ 65.57 million $ 4,264
Feb 3, 2024 $ 22.68
-0.19%
$ 65.68 million $ 6,457
Feb 2, 2024 $ 22.72
-3.26%
$ 65.81 million $ 6,067
Feb 1, 2024 $ 23.49
+1.54%
$ 68.02 million $ 6,135
Jan 31, 2024 $ 23.2
-0.44%
$ 67.2 million $ 5,637
Jan 30, 2024 $ 23.31
+0.59%
$ 67.5 million $ 6,293
Jan 29, 2024 $ 23.14
+0.19%
$ 67.01 million $ 5,788
Jan 28, 2024 $ 23.09
+0.10%
$ 66.88 million $ 6,416
Jan 27, 2024 $ 23.1
+0.36%
$ 66.9 million $ 4,850
Jan 26, 2024 $ 23.02
-0.38%
$ 66.67 million $ 6,463
Jan 25, 2024 $ 23.11
+1.57%
$ 66.92 million $ 6,484
Jan 24, 2024 $ 22.76
-0.14%
$ 65.93 million $ 6,791
Jan 23, 2024 $ 22.8
+2.59%
$ 66.02 million $ 6,928
Jan 22, 2024 $ 22.22
-2.07%
$ 64.36 million $ 5,751
Jan 21, 2024 $ 22.69
+1.58%
$ 65.72 million $ 6,269
Jan 20, 2024 $ 22.34
-1.35%
$ 64.7 million $ 5,573
Jan 19, 2024 $ 22.64
-0.27%
$ 65.58 million $ 5,453
Jan 18, 2024 $ 22.7
-0.94%
$ 65.73 million $ 7,027
Jan 17, 2024 $ 22.91
-1.07%
$ 66.36 million $ 6,358
Jan 16, 2024 $ 23.07
-0.98%
$ 66.82 million $ 5,370
Jan 15, 2024 $ 23.3
+0.61%
$ 67.48 million $ 6,217
Jan 14, 2024 $ 23.16
+1.50%
$ 67.07 million $ 5,695
Jan 13, 2024 $ 22.81
-2.18%
$ 66.08 million $ 5,415
Jan 12, 2024 $ 23.32
+0.06%
$ 67.55 million $ 7,097
Jan 11, 2024 $ 23.31
+1.00%
$ 67.51 million $ 5,943
Jan 10, 2024 $ 23.08
-1.61%
$ 66.84 million $ 4,737
Jan 9, 2024 $ 23.46
+1.08%
$ 67.94 million $ 4,505
Jan 8, 2024 $ 23.21
-1.73%
$ 67.21 million $ 2,211
Jan 7, 2024 $ 23.61
+0.00%
$ 68.39 million $ 10
Jan 6, 2024 $ 23.65
+0.00%
$ 68.48 million $ 10
Jan 5, 2024 $ 23.65
+0.72%
$ 68.48 million $ 485
Jan 4, 2024 $ 23.48
-0.11%
$ 67.99 million $ 520
Jan 3, 2024 $ 23.5
-1.27%
$ 68.07 million $ 2,902
Jan 2, 2024 $ 23.8
+0.53%
$ 68.95 million $ 4,745
Jan 1, 2024 $ 23.68
-2.55%
$ 68.58 million $ 4,433
Dec 31, 2023 $ 24.3
+1.53%
$ 70.38 million $ 4,680
Dec 30, 2023 $ 23.93
-0.76%
$ 69.32 million $ 4,985
Dec 29, 2023 $ 24.12
-0.22%
$ 69.85 million $ 6,381
Dec 28, 2023 $ 24.17
-1.56%
$ 70 million $ 7,350
Dec 27, 2023 $ 24.55
+0.32%
$ 71.12 million $ 6,517
Dec 26, 2023 $ 24.48
+1.27%
$ 70.89 million $ 5,776
Dec 25, 2023 $ 24.17
+0.76%
$ 70 million $ 4,913
Dec 24, 2023 $ 24.01
-0.43%
$ 69.55 million $ 5,584
Dec 23, 2023 $ 24.12
-1.69%
$ 69.85 million $ 5,483
Dec 22, 2023 $ 24.53
-1.30%
$ 71.05 million $ 7,667