Kinesis Silver Historical Data

KAG Page 18
Download
Date Close Price change Market cap Trading volume
Dec 21, 2023 $ 24.91
+3.48%
$ 72.13 million $ 6,624
Dec 20, 2023 $ 24
-1.04%
$ 69.5 million $ 6,754
Dec 19, 2023 $ 24.25
+0.40%
$ 70.23 million $ 7,501
Dec 18, 2023 $ 24.16
+0.70%
$ 69.97 million $ 6,594
Dec 17, 2023 $ 24.03
-2.08%
$ 69.6 million $ 6,142
Dec 16, 2023 $ 24.54
+2.00%
$ 71.09 million $ 6,081
Dec 15, 2023 $ 23.78
-2.92%
$ 68.86 million $ 5,983
Dec 14, 2023 $ 24.63
+4.28%
$ 71.34 million $ 9,393
Dec 13, 2023 $ 23.6
+1.42%
$ 68.36 million $ 6,371
Dec 12, 2023 $ 23.24
-0.12%
$ 67.3 million $ 7,786
Dec 11, 2023 $ 23.26
+1.11%
$ 67.38 million $ 6,502
Dec 10, 2023 $ 23.01
-1.09%
$ 66.64 million $ 5,761
Dec 9, 2023 $ 23.41
-0.79%
$ 67.81 million $ 6,457
Dec 8, 2023 $ 23.62
-1.85%
$ 68.41 million $ 6,845
Dec 7, 2023 $ 24.06
-1.06%
$ 69.67 million $ 6,390
Dec 6, 2023 $ 24.26
+0.74%
$ 70.27 million $ 6,760
Dec 5, 2023 $ 24.15
-2.12%
$ 69.96 million $ 5,977
Dec 4, 2023 $ 24.68
-3.77%
$ 71.47 million $ 6,944
Dec 3, 2023 $ 25.6
-1.19%
$ 74.14 million $ 7,117
Dec 2, 2023 $ 25.9
+0.45%
$ 75.02 million $ 6,756
Dec 1, 2023 $ 25.79
+1.35%
$ 74.68 million $ 6,367
Nov 30, 2023 $ 25.44
+2.02%
$ 73.69 million $ 6,895
Nov 29, 2023 $ 24.94
-2.11%
$ 72.23 million $ 6,387
Nov 28, 2023 $ 25.48
+2.28%
$ 73.79 million $ 6,355
Nov 27, 2023 $ 24.91
+0.92%
$ 72.14 million $ 6,262
Nov 26, 2023 $ 24.65
+0.95%
$ 71.38 million $ 6,048
Nov 25, 2023 $ 24.53
+0.94%
$ 71.03 million $ 6,307
Nov 24, 2023 $ 24.48
+2.73%
$ 70.91 million $ 7,563
Nov 23, 2023 $ 23.79
-0.65%
$ 68.91 million $ 7,193
Nov 22, 2023 $ 23.99
-0.26%
$ 69.48 million $ 7,782
Nov 21, 2023 $ 24.05
+2.16%
$ 69.66 million $ 6,736
Nov 20, 2023 $ 23.54
-1.56%
$ 68.19 million $ 7,972
Nov 19, 2023 $ 23.96
-1.39%
$ 69.4 million $ 6,460
Nov 18, 2023 $ 24.3
+2.29%
$ 70.38 million $ 21,516
Nov 17, 2023 $ 23.4
-2.07%
$ 67.77 million $ 4,303
Nov 16, 2023 $ 23.89
+1.88%
$ 69.21 million $ 6,031
Nov 15, 2023 $ 23.85
+2.47%
$ 69.06 million $ 6,677
Nov 14, 2023 $ 23.27
+4.10%
$ 67.4 million $ 6,914
Nov 13, 2023 $ 22.35
+0.24%
$ 64.75 million $ 7,150
Nov 12, 2023 $ 22.23
-2.18%
$ 64.38 million $ 4,332
Nov 11, 2023 $ 22.74
-0.50%
$ 65.85 million $ 6,156
Nov 10, 2023 $ 22.85
+0.29%
$ 66.19 million $ 8,034
Nov 9, 2023 $ 22.79
+0.97%
$ 66 million $ 5,815
Nov 8, 2023 $ 22.8
-0.87%
$ 66.03 million $ 6,770
Nov 7, 2023 $ 23.01
-2.09%
$ 66.64 million $ 6,487
Nov 6, 2023 $ 23.45
+0.33%
$ 67.91 million $ 6,929
Nov 5, 2023 $ 23.46
+0.51%
$ 67.95 million $ 6,291
Nov 4, 2023 $ 23.36
-0.13%
$ 67.65 million $ 5,483
Nov 3, 2023 $ 23.38
+2.24%
$ 67.7 million $ 6,858
Nov 2, 2023 $ 22.86
-1.07%
$ 66.21 million $ 6,532