Kinesis Silver Historical Data

KAG Page 9
Download
Date Close Price change Market cap Trading volume
Mar 11, 2025 $ 33.52
+6.03%
$ 97.08 million $ 96,537
Mar 10, 2025 $ 31.61
-3.40%
$ 91.56 million $ 118,716
Mar 9, 2025 $ 32.73
-0.19%
$ 94.79 million $ 2,526
Mar 8, 2025 $ 32.83
+0.43%
$ 95.09 million $ 2,952
Mar 7, 2025 $ 32.69
+0.11%
$ 94.69 million $ 2,436
Mar 6, 2025 $ 32.66
-0.04%
$ 94.58 million $ 81,636
Mar 5, 2025 $ 32.67
+1.29%
$ 94.63 million $ 4,868
Mar 4, 2025 $ 32.26
+1.25%
$ 93.42 million $ 9,845
Mar 3, 2025 $ 31.89
+1.27%
$ 92.35 million $ 6,006
Mar 2, 2025 $ 31.49
+2.06%
$ 91.19 million $ 4,486
Mar 1, 2025 $ 30.85
-2.33%
$ 89.35 million $ 4,378
Feb 28, 2025 $ 31.58
-0.06%
$ 91.48 million $ 4,776
Feb 27, 2025 $ 31.6
-2.41%
$ 91.53 million $ 5,099
Feb 26, 2025 $ 32.38
+0.92%
$ 93.79 million $ 5,657
Feb 25, 2025 $ 32.09
-1.94%
$ 92.94 million $ 2,295
Feb 24, 2025 $ 32.72
+0.04%
$ 94.78 million $ 3,524
Feb 23, 2025 $ 32.71
-0.20%
$ 94.73 million $ 3,757
Feb 22, 2025 $ 32.74
-0.90%
$ 94.84 million $ 4,089
Feb 21, 2025 $ 33.04
-0.19%
$ 95.7 million $ 4,464
Feb 20, 2025 $ 33.11
+0.08%
$ 95.88 million $ 3,395
Feb 19, 2025 $ 33.06
-1.24%
$ 95.75 million $ 2,620
Feb 18, 2025 $ 33.47
+2.20%
$ 96.95 million $ 2,941
Feb 17, 2025 $ 32.77
+1.23%
$ 94.92 million $ 4,060
Feb 16, 2025 $ 32.41
-1.23%
$ 93.86 million $ 3,463
Feb 15, 2025 $ 32.81
+1.51%
$ 95.03 million $ 1,625
Feb 14, 2025 $ 32.32
-6.60%
$ 93.62 million $ 5,130
Feb 13, 2025 $ 34.61
+1.74%
$ 100.24 million $ 3,131
Feb 12, 2025 $ 33.99
-1.74%
$ 98.44 million $ 3,038
Feb 11, 2025 $ 34.59
+0.77%
$ 100.19 million $ 2,420
Feb 10, 2025 $ 34.33
-4.69%
$ 99.42 million $ 6,061
Feb 9, 2025 $ 36.02
+7.83%
$ 104.32 million $ 9,061
Feb 8, 2025 $ 33.4
-6.36%
$ 96.74 million $ 6,355
Feb 7, 2025 $ 35.67
-10.31%
$ 103.31 million $ 5,797
Feb 6, 2025 $ 39.77
+20.48%
$ 115.19 million $ 6,390
Feb 5, 2025 $ 33.01
+1.54%
$ 95.6 million $ 32,418
Feb 4, 2025 $ 32.51
+1.97%
$ 94.15 million $ 220
Feb 3, 2025 $ 31.88
+1.11%
$ 92.33 million $ 1,799
Feb 2, 2025 $ 31.53
-2.76%
$ 91.32 million $ 4,350
Feb 1, 2025 $ 32.42
+1.54%
$ 93.91 million $ 1,814
Jan 31, 2025 $ 31.93
-0.66%
$ 92.48 million $ 332
Jan 30, 2025 $ 32.14
+2.32%
$ 93.1 million $ 230
Jan 29, 2025 $ 31.41
+1.97%
$ 90.98 million $ 252
Jan 28, 2025 $ 30.81
+0.62%
$ 89.23 million $ 1,235
Jan 27, 2025 $ 30.62
-1.25%
$ 88.68 million $ 230
Jan 26, 2025 $ 31.01
+0.53%
$ 89.81 million $ 1,314
Jan 25, 2025 $ 30.84
-1.15%
$ 89.33 million $ 31
Jan 24, 2025 $ 31.2
+1.27%
$ 90.37 million $ 361
Jan 23, 2025 $ 30.81
+1.15%
$ 89.24 million $ 21,623
Jan 22, 2025 $ 30.46
-10.77%
$ 88.23 million $ 10,773
Jan 21, 2025 $ 34.14
+2.15%
$ 98.87 million $ 5,666