Kinesis Silver Historical Data

KAG Page 4
Download
Date Close Price change Market cap Trading volume
Jan 1, 2026 $ 73.81
-1.53%
$ 213.76 million $ 81,661
Dec 31, 2025 $ 76.08
-5.44%
$ 217.03 million $ 101,579
Dec 30, 2025 $ 80.31
+4.45%
$ 231.43 million $ 192,302
Dec 29, 2025 $ 75.92
-8.68%
$ 224.75 million $ 1.31 million
Dec 28, 2025 $ 80.1
-0.81%
$ 241.64 million $ 138,503
Dec 27, 2025 $ 80.75
-0.26%
$ 233.89 million $ 131,811
Dec 26, 2025 $ 79.8
+2.22%
$ 231.7 million $ 218,507
Dec 25, 2025 $ 72.82
+0.46%
$ 226.11 million $ 62,441
Dec 24, 2025 $ 72.62
+1.56%
$ 209.94 million $ 88,712
Dec 23, 2025 $ 71.09
+2.60%
$ 206.59 million $ 75,087
Dec 22, 2025 $ 69.41
+2.36%
$ 201.32 million $ 63,838
Dec 21, 2025 $ 67.86
-1.23%
$ 196.39 million $ 94,394
Dec 20, 2025 $ 67.66
+1.18%
$ 195.77 million $ 62,847
Dec 19, 2025 $ 66.77
+2.76%
$ 194.25 million $ 10,312
Dec 18, 2025 $ 64.93
-1.89%
$ 188.2 million $ 56,223
Dec 17, 2025 $ 66.35
+3.81%
$ 192.01 million $ 61,737
Dec 16, 2025 $ 63.97
-3.28%
$ 185.12 million $ 86,586
Dec 15, 2025 $ 66.17
+0.96%
$ 191.57 million $ 22,014
Dec 14, 2025 $ 66.53
+1.94%
$ 189.83 million $ 33,077
Dec 13, 2025 $ 65.52
-4.35%
$ 189.03 million $ 55,176
Dec 12, 2025 $ 68.51
+5.74%
$ 198.41 million $ 40,243
Dec 11, 2025 $ 65.02
+4.13%
$ 188.31 million $ 17,583
Dec 10, 2025 $ 62.22
+3.30%
$ 180.21 million $ 60,397
Dec 9, 2025 $ 60.24
+6.38%
$ 174.46 million $ 10,935
Dec 8, 2025 $ 56.64
-2.72%
$ 164.05 million $ 19,793
Dec 7, 2025 $ 58.23
-0.12%
$ 168.65 million $ 14,259
Dec 6, 2025 $ 58.32
-0.50%
$ 168.92 million $ 5,825
Dec 5, 2025 $ 58.65
+1.50%
$ 169.88 million $ 14,472
Dec 4, 2025 $ 57.75
-2.00%
$ 167.25 million $ 37,850
Dec 3, 2025 $ 58.92
+0.54%
$ 170.47 million $ 7,593
Dec 2, 2025 $ 58.83
-0.94%
$ 170.39 million $ 46,968
Dec 1, 2025 $ 59.39
-1.58%
$ 172 million $ 14,192
Nov 30, 2025 $ 60.4
+6.68%
$ 174.76 million $ 20,702
Nov 29, 2025 $ 56.89
+3.63%
$ 163.99 million $ 24,885
Nov 28, 2025 $ 55.02
+3.72%
$ 158.88 million $ 43,452
Nov 27, 2025 $ 53.01
-0.47%
$ 153.74 million $ 28,750
Nov 26, 2025 $ 52.84
+2.14%
$ 154.09 million $ 11,419
Nov 25, 2025 $ 51.63
+1.05%
$ 149.79 million $ 7,721
Nov 24, 2025 $ 51.08
+1.73%
$ 147.98 million $ 4,849
Nov 23, 2025 $ 50.05
+0.55%
$ 145.55 million $ 9,449
Nov 22, 2025 $ 50.15
-0.03%
$ 144.08 million $ 4,759
Nov 21, 2025 $ 50.11
-1.28%
$ 145.22 million $ 12,947
Nov 20, 2025 $ 50.89
-1.68%
$ 147.06 million $ 4,268
Nov 19, 2025 $ 51.75
+1.69%
$ 149.87 million $ 13,814
Nov 18, 2025 $ 50.7
+0.38%
$ 147.63 million $ 18,756
Nov 17, 2025 $ 50.73
+0.04%
$ 146.92 million $ 12,179
Nov 16, 2025 $ 50.68
-0.27%
$ 146.38 million $ 30,972
Nov 15, 2025 $ 50.68
-0.40%
$ 146.88 million $ 4,709
Nov 14, 2025 $ 50.83
-3.59%
$ 146.97 million $ 11,275
Nov 13, 2025 $ 52.56
-0.95%
$ 152.7 million $ 20,769