Kinesis Silver Historical Data

KAG Page 5
Download
Date Close Price change Market cap Trading volume
Nov 12, 2025 $ 53.07
+3.42%
$ 153.72 million $ 76,003
Nov 11, 2025 $ 51.37
+1.22%
$ 148.78 million $ 8,826
Nov 10, 2025 $ 50.71
+4.57%
$ 146.88 million $ 5,308
Nov 9, 2025 $ 48.61
+1.38%
$ 140.6 million $ 6,848
Nov 8, 2025 $ 47.93
+0.01%
$ 138.83 million $ 4,169
Nov 7, 2025 $ 47.94
-0.65%
$ 138.85 million $ 12,062
Nov 6, 2025 $ 48.24
+1.18%
$ 139.72 million $ 6,081
Nov 5, 2025 $ 47.68
+0.07%
$ 138.11 million $ 7,293
Nov 4, 2025 $ 47.82
-0.61%
$ 138.5 million $ 23,184
Nov 3, 2025 $ 48.01
-1.44%
$ 139.05 million $ 26,997
Nov 2, 2025 $ 48.73
+0.67%
$ 141.13 million $ 38,053
Nov 1, 2025 $ 48.54
+0.01%
$ 140.58 million $ 10,043
Oct 31, 2025 $ 48.85
+0.14%
$ 140.53 million $ 6,954
Oct 30, 2025 $ 48.64
+7.08%
$ 140.99 million $ 183,464
Oct 29, 2025 $ 45.34
-3.78%
$ 131.32 million $ 181,660
Oct 28, 2025 $ 47.1
+0.71%
$ 136.41 million $ 190,429
Oct 27, 2025 $ 46.81
-3.25%
$ 135.57 million $ 16,651
Oct 26, 2025 $ 48.38
-0.39%
$ 140.13 million $ 7,662
Oct 25, 2025 $ 48.69
-1.85%
$ 141.03 million $ 30,121
Oct 24, 2025 $ 49.58
+0.96%
$ 143.69 million $ 11,454
Oct 23, 2025 $ 49.22
+1.69%
$ 142.13 million $ 12,009
Oct 22, 2025 $ 48.46
-0.45%
$ 140.17 million $ 56,115
Oct 21, 2025 $ 48.68
-7.75%
$ 141.02 million $ 42,338
Oct 20, 2025 $ 53.11
+1.60%
$ 152.97 million $ 12,159
Oct 19, 2025 $ 52.03
-2.18%
$ 151.24 million $ 56,163
Oct 18, 2025 $ 52.77
+0.45%
$ 154.5 million $ 10,308
Oct 17, 2025 $ 52.61
-3.71%
$ 152.85 million $ 121,359
Oct 16, 2025 $ 54.53
+1.57%
$ 158.52 million $ 33,690
Oct 15, 2025 $ 53.96
-5.01%
$ 156.28 million $ 77,736
Oct 14, 2025 $ 56.7
+0.91%
$ 164.23 million $ 42,111
Oct 13, 2025 $ 56.19
+13.06%
$ 162.74 million $ 73,431
Oct 12, 2025 $ 49.79
-0.03%
$ 144.21 million $ 9,024
Oct 11, 2025 $ 49.99
-0.03%
$ 144.79 million $ 27,700
Oct 10, 2025 $ 50.17
-1.30%
$ 145.29 million $ 111,625
Oct 9, 2025 $ 51.03
-9.06%
$ 147.81 million $ 46,020
Oct 8, 2025 $ 53.58
+8.09%
$ 155.18 million $ 120,031
Oct 7, 2025 $ 47.74
-2.49%
$ 138.28 million $ 61,949
Oct 6, 2025 $ 48.93
+0.61%
$ 141.73 million $ 53,733
Oct 5, 2025 $ 48.64
+0.87%
$ 140.75 million $ 10,666
Oct 4, 2025 $ 48.22
-0.30%
$ 139.56 million $ 10,472
Oct 3, 2025 $ 48.67
+3.49%
$ 139.55 million $ 38,994
Oct 2, 2025 $ 47.1
-0.56%
$ 136.69 million $ 29,146
Oct 1, 2025 $ 47.16
+0.21%
$ 136.79 million $ 19,498
Sep 30, 2025 $ 47.21
-0.53%
$ 136.33 million $ 83,836
Sep 29, 2025 $ 47.46
+1.50%
$ 137.45 million $ 17,469
Sep 28, 2025 $ 46.74
-0.43%
$ 135.58 million $ 7,658
Sep 27, 2025 $ 46.94
+0.01%
$ 135.96 million $ 23,489
Sep 26, 2025 $ 46.7
+4.30%
$ 135.95 million $ 10,288
Sep 25, 2025 $ 44.95
+1.71%
$ 129.55 million $ 10,587
Sep 24, 2025 $ 44.37
+0.61%
$ 127.91 million $ 18,450