Kinesis Silver Historical Data

KAG Page 9
Download
Date Close Price change Market cap Trading volume
May 11, 2025 $ 33.12
-0.64%
$ 95.91 million $ 1,555
May 10, 2025 $ 33.36
+0.08%
$ 96.62 million $ 2,360
May 9, 2025 $ 33.35
+1.21%
$ 96.59 million $ 542
May 8, 2025 $ 32.91
-0.46%
$ 95.32 million $ 742
May 7, 2025 $ 33.08
-1.77%
$ 95.8 million $ 938
May 6, 2025 $ 33.67
+1.97%
$ 97.53 million $ 736
May 5, 2025 $ 33.02
+1.29%
$ 95.65 million $ 180
May 4, 2025 $ 33.11
+0.00%
$ -- $ 60
May 3, 2025 $ 33.11
+1.58%
$ 95.89 million $ 60
May 2, 2025 $ 32.59
-1.22%
$ 94.4 million $ 1,570
May 1, 2025 $ 33
-0.58%
$ 95.56 million $ 1,842
Apr 30, 2025 $ 33.19
-0.41%
$ 96.12 million $ 588
Apr 29, 2025 $ 33.67
-0.09%
$ 97.52 million $ 242
Apr 28, 2025 $ 33.7
+0.43%
$ 97.61 million $ 23,791
Apr 27, 2025 $ 33.56
-0.34%
$ 97.19 million $ 2,886
Apr 26, 2025 $ 33.67
+0.16%
$ 97.52 million $ 522
Apr 25, 2025 $ 33.62
-0.95%
$ 97.36 million $ 12,820
Apr 24, 2025 $ 33.94
+1.73%
$ 98.29 million $ 2,354
Apr 23, 2025 $ 33.36
+1.23%
$ 96.62 million $ 62,636
Apr 22, 2025 $ 32.96
-0.23%
$ 95.45 million $ 2,905
Apr 21, 2025 $ 33.03
+3.17%
$ 95.67 million $ 27,618
Apr 20, 2025 $ 32.02
-0.86%
$ 92.74 million $ 27,010
Apr 19, 2025 $ 32.29
-0.77%
$ 93.52 million $ 16,107
Apr 18, 2025 $ 32.54
-0.65%
$ 94.24 million $ 2,228
Apr 17, 2025 $ 32.75
-0.20%
$ 94.86 million $ 2,947
Apr 16, 2025 $ 32.82
+0.97%
$ 95.05 million $ 7,363
Apr 15, 2025 $ 32.59
+0.63%
$ 94.4 million $ 2,800
Apr 14, 2025 $ 32.45
+0.63%
$ 93.99 million $ 3,544
Apr 13, 2025 $ 32.22
+1.66%
$ 93.31 million $ 42,430
Apr 12, 2025 $ 31.67
-1.61%
$ 91.74 million $ 4,858
Apr 11, 2025 $ 32.19
+2.10%
$ 93.24 million $ 4,677
Apr 10, 2025 $ 31.53
+2.15%
$ 91.33 million $ 2,699
Apr 9, 2025 $ 30.87
+1.50%
$ 89.41 million $ 70,251
Apr 8, 2025 $ 30.41
+0.17%
$ 88.09 million $ 5,290
Apr 7, 2025 $ 30.36
+6.11%
$ 87.94 million $ 28,674
Apr 6, 2025 $ 28.98
-2.13%
$ 83.92 million $ 24,202
Apr 5, 2025 $ 29.61
-2.44%
$ 85.75 million $ 2,398
Apr 4, 2025 $ 30.35
-6.51%
$ 87.9 million $ 61,762
Apr 3, 2025 $ 32.46
-5.17%
$ 94.02 million $ 964
Apr 2, 2025 $ 34.23
-0.29%
$ 99.15 million $ 2,690
Apr 1, 2025 $ 34.33
+1.69%
$ 99.43 million $ 5,145
Mar 31, 2025 $ 33.76
-1.47%
$ 97.78 million $ 2,529
Mar 30, 2025 $ 34.26
+2.24%
$ 99.24 million $ 1,953
Mar 29, 2025 $ 33.51
-3.13%
$ 97.07 million $ 1,563
Mar 28, 2025 $ 34.6
+0.22%
$ 100.2 million $ 2,204
Mar 27, 2025 $ 34.52
+2.13%
$ 99.98 million $ 45,285
Mar 26, 2025 $ 33.8
-0.22%
$ 97.9 million $ 2,289
Mar 25, 2025 $ 33.87
+1.45%
$ 98.11 million $ 4,332
Mar 24, 2025 $ 33.39
-0.16%
$ 96.71 million $ 3,406
Mar 23, 2025 $ 33.45
-1.37%
$ 96.87 million $ 3,798